Options Chain for CARVANA CO CL A (CVNA) - $292.64 as of 3/13/2026 1:09:00 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 | 217.80 | 222.50 | 220.15 | 217.00 | -12.41 | -5.41% | 2.75 | 1 | 26 | 5.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 85.00 | 213.00 | 217.50 | 215.25 | 298.88 | 0.00 | 0.00% | 2.53 | 0 | 5 | 5.40 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:41 PM EST |
| 90.00 | 207.80 | 212.50 | 210.15 | 372.29 | 0.00 | 0.00% | 2.33 | 0 | 2 | 5.17 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 3/13/2026 3:59:41 PM EST |
| 95.00 | 203.00 | 207.50 | 205.25 | 237.09 | 0.00 | 0.00% | 2.16 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:41 PM EST |
| 100.00 | 198.00 | 202.50 | 200.25 | 194.50 | -43.08 | -18.14% | 2.00 | 2 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 105.00 | 193.00 | 197.80 | 195.40 | 185.70 | -43.85 | -19.11% | 1.86 | 1 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 110.00 | 188.00 | 192.80 | 190.40 | 212.20 | 0.00 | 0.00% | 1.73 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:41 PM EST |
| 115.00 | 183.00 | 187.80 | 185.40 | 222.60 | 0.00 | 0.00% | 1.61 | 0 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:41 PM EST |
| 120.00 | 178.00 | 182.85 | 180.43 | 203.39 | 0.00 | 0.00% | 1.50 | 0 | 25 | 4.07 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:41 PM EST |
| 125.00 | 173.00 | 177.85 | 175.43 | 169.50 | -37.75 | -18.22% | 1.40 | 2 | 21 | 3.87 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 130.00 | 168.00 | 172.85 | 170.43 | 205.75 | 0.00 | 0.00% | 1.31 | 0 | 33 | 3.76 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 135.00 | 163.00 | 167.85 | 165.43 | 188.30 | 0.00 | 0.00% | 1.23 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 140.00 | 158.00 | 162.85 | 160.43 | 155.35 | -26.90 | -14.76% | 1.15 | 6 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 145.00 | 153.55 | 157.45 | 155.50 | 149.35 | -37.00 | -19.86% | 1.07 | 3 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 150.00 | 148.90 | 152.60 | 150.75 | 144.90 | -6.94 | -4.58% | 1.00 | 2 | 33 | 3.12 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 155.00 | 143.85 | 147.45 | 145.65 | 154.45 | 0.00 | 0.00% | 0.94 | 0 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 160.00 | 139.00 | 142.45 | 140.73 | 134.75 | -118.57 | -46.81% | 0.88 | 2 | 7 | 2.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 165.00 | 133.90 | 137.70 | 135.80 | 128.90 | -29.60 | -18.68% | 0.82 | 65 | 101 | 2.78 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 170.00 | 128.85 | 132.50 | 130.68 | 123.45 | -45.95 | -27.13% | 0.77 | 3 | 9 | 2.63 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 175.00 | 124.05 | 127.50 | 125.78 | 118.65 | -38.97 | -24.73% | 0.72 | 30 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 180.00 | 118.95 | 122.70 | 120.83 | 114.10 | -20.85 | -15.45% | 0.67 | 18 | 21 | 2.45 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 185.00 | 113.95 | 117.75 | 115.85 | 109.10 | -29.15 | -21.09% | 0.63 | 20 | 37 | 2.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 190.00 | 109.05 | 112.65 | 110.85 | 104.65 | -11.35 | -9.79% | 0.58 | 40 | 100 | 2.24 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 195.00 | 104.05 | 107.65 | 105.85 | 103.20 | -21.80 | -17.44% | 0.54 | 69 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 200.00 | 99.05 | 102.70 | 100.88 | 94.10 | +1.15 | +1.24% | 0.50 | 30 | 34 | 2.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 202.50 | 96.50 | 100.20 | 98.35 | 91.40 | % | 0.49 | 44 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 205.00 | 94.05 | 97.85 | 95.95 | 90.45 | % | 0.47 | 22 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 207.50 | 91.55 | 95.40 | 93.48 | 87.15 | % | 0.45 | 28 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 210.00 | 89.10 | 92.85 | 90.98 | 84.45 | -26.62 | -23.97% | 0.43 | 54 | 48 | 1.87 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 212.50 | 86.60 | 90.20 | 88.40 | 81.90 | % | 0.42 | 20 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 215.00 | 84.15 | 88.00 | 86.08 | 78.75 | % | 0.40 | 6 | 0 | 1.78 | 0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 217.50 | 81.65 | 85.30 | 83.48 | 76.15 | % | 0.38 | 2 | 0 | 1.71 | 0.99 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 220.00 | 79.20 | 82.85 | 81.03 | 74.60 | -43.50 | -36.84% | 0.37 | 22 | 26 | 1.67 | 0.99 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 222.50 | 76.75 | 80.40 | 78.58 | 72.75 | % | 0.35 | 2 | 0 | 1.63 | 0.99 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 225.00 | 74.30 | 77.95 | 76.13 | 68.95 | % | 0.34 | 42 | 0 | 1.59 | 0.98 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 227.50 | 71.90 | 75.55 | 73.73 | 71.00 | % | 0.32 | 2 | 0 | 1.56 | 0.97 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 230.00 | 69.65 | 73.10 | 71.38 | 66.75 | -38.40 | -36.52% | 0.31 | 10 | 44 | 1.52 | 0.97 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 232.50 | 67.05 | 70.65 | 68.85 | 62.30 | % | 0.30 | 2 | 0 | 1.48 | 0.97 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 235.00 | 64.60 | 68.25 | 66.43 | 59.60 | % | 0.28 | 9 | 0 | 1.45 | 0.96 | 0.00 | -0.23 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 237.50 | 62.35 | 65.85 | 64.10 | 56.75 | % | 0.27 | 42 | 0 | 1.42 | 0.96 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 240.00 | 59.90 | 63.65 | 61.78 | 54.35 | -16.73 | -23.54% | 0.26 | 58 | 60 | 1.40 | 0.95 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 242.50 | 57.55 | 61.10 | 59.33 | 52.35 | % | 0.24 | 20 | 0 | 1.36 | 0.94 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 245.00 | 55.05 | 58.70 | 56.88 | % | 0.23 | 0 | 0 | 1.32 | 0.94 | 0.00 | -0.33 | 3/13/2026 3:59:41 PM EST | |||
| 247.50 | 52.70 | 56.35 | 54.53 | % | 0.22 | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.35 | 3/13/2026 3:59:41 PM EST | |||
| 250.00 | 50.40 | 54.05 | 52.23 | 44.45 | -8.94 | -16.75% | 0.21 | 7 | 163 | 1.28 | 0.92 | 0.00 | -0.39 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 252.50 | 48.05 | 51.75 | 49.90 | 50.87 | -0.22 | -0.44% | 0.20 | 5 | 10 | 1.24 | 0.91 | 0.00 | -0.42 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 255.00 | 45.95 | 49.40 | 47.68 | 41.28 | -8.03 | -16.29% | 0.19 | 24 | 11 | 1.21 | 0.90 | 0.00 | -0.45 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 257.50 | 43.50 | 47.15 | 45.33 | 40.25 | % | 0.18 | 13 | 0 | 1.17 | 0.89 | 0.00 | -0.47 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 260.00 | 41.30 | 44.90 | 43.10 | 36.90 | -3.78 | -9.30% | 0.17 | 11 | 62 | 1.16 | 0.88 | 0.01 | -0.52 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 262.50 | 38.95 | 42.30 | 40.63 | % | 0.15 | 0 | 0 | 0.86 | 0.87 | 0.01 | -0.55 | 3/13/2026 3:59:41 PM EST | |||
| 265.00 | 36.80 | 40.70 | 38.75 | 33.15 | -30.35 | -47.80% | 0.15 | 3 | 18 | 0.90 | 0.85 | 0.01 | -0.59 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 267.50 | 34.60 | 38.50 | 36.55 | 31.75 | % | 0.14 | 2 | 0 | 0.90 | 0.84 | 0.01 | -0.62 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 270.00 | 32.55 | 36.40 | 34.48 | 29.50 | -25.41 | -46.28% | 0.13 | 23 | 44 | 0.90 | 0.82 | 0.01 | -0.65 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 272.50 | 30.40 | 34.35 | 32.38 | 29.97 | % | 0.12 | 2 | 0 | 0.89 | 0.80 | 0.01 | -0.68 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 275.00 | 28.45 | 32.10 | 30.28 | 29.58 | +4.58 | +18.32% | 0.11 | 8 | 22 | 0.88 | 0.79 | 0.01 | -0.72 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 277.50 | 26.50 | 30.10 | 28.30 | 27.65 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.87 | 0.77 | 0.01 | -0.74 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 280.00 | 25.35 | 28.10 | 26.73 | 20.68 | -1.10 | -5.06% | 0.10 | 54 | 63 | 0.89 | 0.74 | 0.01 | -0.77 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 282.50 | 24.00 | 25.75 | 24.88 | 25.00 | +0.90 | +3.74% | 0.09 | 8 | 2 | 0.90 | 0.72 | 0.01 | -0.80 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 285.00 | 21.85 | 24.50 | 23.18 | 19.05 | +0.45 | +2.42% | 0.08 | 9 | 16 | 0.88 | 0.70 | 0.01 | -0.83 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 287.50 | 19.70 | 22.15 | 20.93 | 20.35 | +1.45 | +7.68% | 0.07 | 8 | 1 | 0.83 | 0.67 | 0.01 | -0.85 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 290.00 | 19.05 | 20.70 | 19.88 | 18.92 | +3.28 | +20.98% | 0.07 | 178 | 78 | 0.88 | 0.64 | 0.01 | -0.87 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 292.50 | 17.45 | 18.95 | 18.20 | 14.85 | +0.82 | +5.85% | 0.06 | 49 | 4 | 0.86 | 0.61 | 0.01 | -0.89 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 295.00 | 16.05 | 17.30 | 16.68 | 15.55 | +2.55 | +19.62% | 0.06 | 98 | 76 | 0.87 | 0.59 | 0.01 | -0.91 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 297.50 | 14.65 | 16.00 | 15.33 | 14.48 | +2.77 | +23.66% | 0.05 | 138 | 62 | 0.85 | 0.56 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 300.00 | 13.30 | 14.15 | 13.73 | 14.12 | +3.52 | +33.21% | 0.05 | 839 | 12,637 | 0.83 | 0.53 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 302.50 | 11.90 | 12.65 | 12.28 | 12.61 | +2.71 | +27.38% | 0.04 | 87 | 67 | 0.82 | 0.50 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 305.00 | 10.75 | 11.70 | 11.23 | 11.39 | +2.80 | +32.60% | 0.04 | 283 | 115 | 0.81 | 0.47 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 307.50 | 9.80 | 10.50 | 10.15 | 8.50 | +0.50 | +6.25% | 0.03 | 144 | 64 | 0.81 | 0.44 | 0.01 | -0.91 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 310.00 | 8.75 | 9.65 | 9.20 | 9.55 | +2.43 | +34.13% | 0.03 | 256 | 5,234 | 0.80 | 0.41 | 0.01 | -0.90 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 312.50 | 7.85 | 8.65 | 8.25 | 8.50 | -1.20 | -12.38% | 0.03 | 106 | 93 | 0.81 | 0.38 | 0.01 | -0.88 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 315.00 | 7.00 | 7.80 | 7.40 | 7.50 | +1.65 | +28.21% | 0.02 | 103 | 146 | 0.80 | 0.35 | 0.01 | -0.86 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 317.50 | 5.80 | 7.45 | 6.63 | 6.75 | +1.50 | +28.58% | 0.02 | 11 | 134 | 0.79 | 0.32 | 0.01 | -0.83 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 320.00 | 5.50 | 6.20 | 5.85 | 5.75 | +1.30 | +29.22% | 0.02 | 437 | 658 | 0.80 | 0.30 | 0.01 | -0.80 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 322.50 | 4.75 | 5.95 | 5.35 | 5.31 | +1.32 | +33.09% | 0.02 | 17 | 761 | 0.79 | 0.27 | 0.01 | -0.77 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 325.00 | 3.70 | 5.00 | 4.35 | 4.41 | +0.71 | +19.19% | 0.01 | 181 | 408 | 0.76 | 0.25 | 0.01 | -0.73 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 327.50 | 2.90 | 4.80 | 3.85 | 3.33 | -0.54 | -13.96% | 0.01 | 5 | 87 | 0.76 | 0.23 | 0.01 | -0.69 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 330.00 | 3.00 | 3.80 | 3.40 | 3.50 | +0.70 | +25.00% | 0.01 | 167 | 543 | 0.77 | 0.20 | 0.01 | -0.65 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 332.50 | 2.86 | 3.60 | 3.23 | 3.25 | +0.15 | +4.84% | 0.01 | 17 | 114 | 0.80 | 0.18 | 0.01 | -0.62 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 335.00 | 2.45 | 3.35 | 2.90 | 2.45 | -0.35 | -12.50% | 0.01 | 51 | 139 | 0.79 | 0.16 | 0.01 | -0.57 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 337.50 | 2.24 | 2.97 | 2.61 | 1.49 | -0.89 | -37.40% | 0.01 | 7 | 480 | 0.79 | 0.15 | 0.01 | -0.53 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 340.00 | 1.95 | 2.50 | 2.23 | 2.21 | +0.31 | +16.32% | 0.01 | 304 | 1,465 | 0.80 | 0.13 | 0.01 | -0.49 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 342.50 | 1.30 | 2.40 | 1.85 | 1.54 | -0.58 | -27.36% | 0.01 | 2 | 107 | 0.77 | 0.12 | 0.01 | -0.45 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 345.00 | 1.34 | 2.09 | 1.72 | 1.75 | -0.13 | -6.92% | 0.00 | 219 | 1,065 | 0.79 | 0.10 | 0.01 | -0.41 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 347.50 | 1.02 | 1.90 | 1.46 | 1.25 | -2.25 | -64.29% | 0.00 | 11 | 50 | 0.78 | 0.09 | 0.01 | -0.37 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 350.00 | 1.20 | 1.50 | 1.35 | 1.40 | +0.15 | +12.00% | 0.00 | 8,357 | 9,062 | 0.80 | 0.08 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 352.50 | 0.75 | 1.55 | 1.15 | 0.83 | -0.61 | -42.37% | 0.00 | 14 | 351 | 0.79 | 0.07 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 355.00 | 0.84 | 1.30 | 1.07 | 0.95 | -0.20 | -17.40% | 0.00 | 16 | 255 | 0.80 | 0.06 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 357.50 | 0.63 | 1.17 | 0.90 | 0.60 | -1.66 | -73.46% | 0.00 | 8 | 13 | 0.80 | 0.05 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 360.00 | 0.59 | 0.99 | 0.79 | 0.75 | -0.07 | -8.54% | 0.00 | 38 | 927 | 0.80 | 0.05 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 362.50 | 0.01 | 1.03 | 0.52 | 0.49 | -1.29 | -72.48% | 0.00 | 9 | 5 | 0.67 | 0.04 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 365.00 | 0.06 | 1.36 | 0.71 | 0.66 | -0.06 | -8.34% | 0.00 | 6,088 | 5,135 | 0.73 | 0.04 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 367.50 | 0.20 | 0.90 | 0.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.80 | 0.03 | 0.00 | -0.16 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 370.00 | 0.23 | 0.89 | 0.56 | 0.56 | +0.01 | +1.82% | 0.00 | 8 | 1,108 | 0.82 | 0.03 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 372.50 | 0.00 | 1.97 | 0.99 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.11 | 0.02 | 0.00 | -0.12 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 375.00 | 0.20 | 0.49 | 0.35 | 0.35 | -0.11 | -23.92% | 0.00 | 140 | 294 | 0.81 | 0.02 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 377.50 | 0.00 | 0.76 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.02 | 0.00 | -0.09 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 380.00 | 0.15 | 0.75 | 0.45 | 0.36 | -0.10 | -21.74% | 0.00 | 40 | 39,285 | 0.87 | 0.01 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 382.50 | 0.00 | 1.82 | 0.91 | 0.15 | -0.33 | -68.75% | 0.00 | 5 | 43 | 1.19 | 0.01 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 385.00 | 0.00 | 2.56 | 1.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.32 | 0.01 | 0.00 | -0.06 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 387.50 | 0.00 | 2.61 | 1.31 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.01 | 0.00 | -0.05 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 390.00 | 0.00 | 0.36 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 23 | 806 | 0.93 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 392.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.04 | 3/13/2026 3:59:41 PM EST | |||
| 395.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 397.50 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.03 | 3/13/2026 3:59:41 PM EST | |||
| 400.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.10 | -45.46% | 0.00 | 99 | 4,758 | 0.88 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 402.50 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:41 PM EST | |||
| 410.00 | 0.03 | 0.15 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 15 | 982 | 0.88 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 420.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.11 | -73.34% | 0.00 | 14 | 566 | 0.90 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 430.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 335 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 440.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 450 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 450.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 38 | 2,550 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 460.00 | 0.00 | 0.49 | 0.25 | 0.08 | +0.05 | +166.67% | 0.00 | 36 | 297 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 470.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 1.52 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 480.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 490.00 | 0.00 | 1.07 | 0.54 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 1.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:41 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 356 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 431 | 1.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 520.00 | 0.00 | 0.91 | 0.46 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.98 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:41 PM EST |
| 530.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3,199 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 540.00 | 0.00 | 0.91 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 380 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:41 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 36 | 653 | 1.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 560.00 | 0.00 | 2.52 | 1.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:41 PM EST |
| 570.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:41 PM EST |
| 580.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.00 | 38 | 2,795 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 590.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,580 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 1.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:41 PM EST |
| 620.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 630.00 | 0.00 | 2.71 | 1.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 640.00 | 0.00 | 3.45 | 1.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,003 | 1.95 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:41 PM EST |
| 660.00 | 0.00 | 3.35 | 1.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.29 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 670.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/13/2026 3:59:41 PM EST |
| 680.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.91 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:41 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 3.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 700.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,231 | 2.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:41 PM EST |
| 710.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:41 PM EST |
| 720.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:41 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 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,699 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,168 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:41 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,716 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,456 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 202 | 2,780 | 2.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 105.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.06 | -66.67% | 0.00 | 2,073 | 367 | 3.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 620 | 562 | 3.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 115.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 667 | 595 | 2.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 120.00 | 0.01 | 0.09 | 0.05 | 0.12 | +0.08 | +200.00% | 0.00 | 821 | 626 | 2.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 125.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 710 | 582 | 2.22 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.07 | -77.78% | 0.00 | 173 | 758 | 2.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.74 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:41 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.07 | +140.00% | 0.00 | 142 | 3,934 | 1.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 155.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 103 | 201 | 1.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 160.00 | 0.01 | 0.41 | 0.21 | 0.19 | +0.13 | +216.67% | 0.00 | 118 | 108 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 0.48 | 0.24 | 0.12 | +0.11 | +1,100.00% | 0.00 | 36 | 180 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 31 | 137 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 285 | 1.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 0.52 | 0.26 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.78 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 0.11 | 0.06 | 0.16 | -0.08 | -33.34% | 0.00 | 175 | 279 | 1.37 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.02 | -11.77% | 0.00 | 61 | 153 | 1.34 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 200.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 0.00 | 2,322 | 7,518 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 202.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 0.00 | 3 | 100 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.14 | -38.89% | 0.00 | 5 | 14 | 1.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 207.50 | 0.00 | 0.64 | 0.32 | 0.35 | +0.07 | +25.00% | 0.00 | 1 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 210.00 | 0.04 | 0.66 | 0.35 | 0.30 | -0.23 | -43.40% | 0.00 | 976 | 1,798 | 1.20 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 215.00 | 0.00 | 0.72 | 0.36 | 0.40 | -0.16 | -28.58% | 0.00 | 8 | 13 | 1.37 | -0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 217.50 | 0.00 | 0.79 | 0.40 | 0.70 | +0.31 | +79.49% | 0.00 | 1 | 12 | 1.35 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 220.00 | 0.33 | 0.84 | 0.59 | 0.42 | -0.31 | -42.47% | 0.00 | 34 | 1,655 | 1.22 | -0.01 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 222.50 | 0.00 | 0.85 | 0.43 | 0.52 | -0.22 | -29.73% | 0.00 | 1 | 11 | 1.29 | -0.01 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 225.00 | 0.42 | 1.04 | 0.73 | 0.74 | +0.09 | +13.85% | 0.00 | 524 | 5 | 1.21 | -0.02 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 227.50 | 0.57 | 0.95 | 0.76 | 0.57 | -0.21 | -26.93% | 0.00 | 12 | 3 | 1.08 | -0.03 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 230.00 | 0.58 | 0.83 | 0.71 | 0.58 | -0.42 | -42.00% | 0.00 | 105 | 636 | 1.07 | -0.03 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 232.50 | 0.21 | 1.14 | 0.68 | 0.84 | -0.17 | -16.84% | 0.00 | 7 | 5 | 1.04 | -0.03 | 0.00 | -0.20 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 235.00 | 0.23 | 1.28 | 0.76 | 0.97 | +0.02 | +2.11% | 0.00 | 9 | 13 | 1.02 | -0.04 | 0.00 | -0.23 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 237.50 | 0.39 | 1.38 | 0.89 | 1.30 | +0.51 | +64.56% | 0.00 | 5 | 13 | 1.03 | -0.04 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 240.00 | 0.73 | 1.10 | 0.92 | 0.99 | -0.46 | -31.73% | 0.00 | 53 | 664 | 1.02 | -0.05 | 0.00 | -0.28 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 242.50 | 0.99 | 1.40 | 1.20 | 1.30 | -0.11 | -7.81% | 0.00 | 28 | 1 | 1.03 | -0.06 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 245.00 | 1.07 | 1.40 | 1.24 | 1.25 | -0.75 | -37.50% | 0.01 | 103 | 410 | 1.01 | -0.06 | 0.00 | -0.33 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 247.50 | 1.12 | 1.91 | 1.52 | 1.83 | +0.16 | +9.59% | 0.01 | 49 | 26 | 1.02 | -0.07 | 0.00 | -0.35 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 250.00 | 1.50 | 1.82 | 1.66 | 1.59 | -0.90 | -36.15% | 0.01 | 447 | 2,552 | 0.99 | -0.08 | 0.00 | -0.39 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 252.50 | 1.51 | 2.05 | 1.78 | 2.38 | -0.21 | -8.11% | 0.01 | 16 | 25 | 0.96 | -0.09 | 0.00 | -0.42 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 255.00 | 1.69 | 2.30 | 2.00 | 2.75 | 0.00 | 0.00% | 0.01 | 129 | 280 | 0.97 | -0.10 | 0.00 | -0.45 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 257.50 | 1.89 | 2.59 | 2.24 | 2.26 | -0.79 | -25.91% | 0.01 | 22 | 41 | 0.95 | -0.11 | 0.00 | -0.47 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 260.00 | 2.06 | 2.77 | 2.42 | 2.45 | -1.18 | -32.51% | 0.01 | 451 | 431 | 0.93 | -0.12 | 0.01 | -0.52 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 262.50 | 2.39 | 3.05 | 2.72 | 3.05 | -0.65 | -17.57% | 0.01 | 14 | 13 | 0.92 | -0.13 | 0.01 | -0.55 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 265.00 | 2.66 | 3.25 | 2.96 | 2.75 | -2.04 | -42.59% | 0.01 | 53 | 376 | 0.89 | -0.15 | 0.01 | -0.59 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 267.50 | 2.97 | 3.65 | 3.31 | 3.30 | -1.30 | -28.27% | 0.01 | 61 | 2 | 0.88 | -0.16 | 0.01 | -0.62 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 270.00 | 3.35 | 4.35 | 3.85 | 3.60 | -2.09 | -36.74% | 0.01 | 6,315 | 6,001 | 0.87 | -0.18 | 0.01 | -0.65 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 272.50 | 3.80 | 4.65 | 4.23 | 4.35 | -1.38 | -24.09% | 0.02 | 16 | 14 | 0.87 | -0.20 | 0.01 | -0.68 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 275.00 | 4.30 | 5.15 | 4.73 | 4.50 | -2.59 | -36.53% | 0.02 | 101 | 242 | 0.88 | -0.21 | 0.01 | -0.72 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 277.50 | 4.80 | 5.70 | 5.25 | 5.65 | -1.75 | -23.65% | 0.02 | 13 | 13 | 0.85 | -0.23 | 0.01 | -0.74 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 280.00 | 5.30 | 6.20 | 5.75 | 5.60 | -1.85 | -24.84% | 0.02 | 1,712 | 2,483 | 0.84 | -0.26 | 0.01 | -0.77 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 282.50 | 6.30 | 6.85 | 6.58 | 6.30 | -3.02 | -32.41% | 0.02 | 611 | 54 | 0.82 | -0.28 | 0.01 | -0.80 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 285.00 | 6.80 | 7.65 | 7.23 | 7.60 | -2.74 | -26.50% | 0.03 | 77 | 338 | 0.84 | -0.30 | 0.01 | -0.83 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 287.50 | 7.60 | 8.40 | 8.00 | 7.85 | -3.50 | -30.84% | 0.03 | 436 | 467 | 0.83 | -0.33 | 0.01 | -0.85 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 290.00 | 8.50 | 9.30 | 8.90 | 8.90 | -4.25 | -32.32% | 0.03 | 573 | 1,053 | 0.83 | -0.36 | 0.01 | -0.87 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 292.50 | 9.25 | 10.25 | 9.75 | 9.70 | -4.12 | -29.82% | 0.03 | 20 | 51 | 0.81 | -0.39 | 0.01 | -0.89 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 295.00 | 10.60 | 11.80 | 11.20 | 10.95 | -4.42 | -28.76% | 0.04 | 1,244 | 404 | 0.81 | -0.41 | 0.01 | -0.91 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 297.50 | 11.40 | 13.10 | 12.25 | 12.83 | -3.52 | -21.53% | 0.04 | 149 | 181 | 0.82 | -0.44 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 300.00 | 12.40 | 13.65 | 13.03 | 13.00 | -4.90 | -27.38% | 0.04 | 1,200 | 3,634 | 0.80 | -0.47 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 302.50 | 13.65 | 15.45 | 14.55 | 15.68 | -3.62 | -18.76% | 0.05 | 38 | 114 | 0.81 | -0.50 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 305.00 | 15.00 | 16.20 | 15.60 | 18.90 | -1.85 | -8.92% | 0.05 | 56 | 412 | 0.79 | -0.53 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 307.50 | 15.90 | 18.10 | 17.00 | 17.29 | -5.18 | -23.06% | 0.06 | 25 | 161 | 0.79 | -0.56 | 0.01 | -0.91 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 310.00 | 17.80 | 19.00 | 18.40 | 19.07 | -5.63 | -22.80% | 0.06 | 30 | 1,398 | 0.77 | -0.59 | 0.01 | -0.90 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 312.50 | 18.65 | 21.35 | 20.00 | 23.75 | -2.60 | -9.87% | 0.06 | 2 | 82 | 0.77 | -0.62 | 0.01 | -0.88 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 315.00 | 20.25 | 22.30 | 21.28 | 22.79 | +2.29 | +11.18% | 0.07 | 5 | 155 | 0.75 | -0.65 | 0.01 | -0.86 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 317.50 | 22.35 | 25.15 | 23.75 | 25.78 | +6.25 | +32.01% | 0.07 | 10 | 82 | 0.79 | -0.68 | 0.01 | -0.83 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 320.00 | 23.60 | 25.90 | 24.75 | 25.75 | -6.30 | -19.66% | 0.08 | 104 | 8,473 | 0.73 | -0.70 | 0.01 | -0.80 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 322.50 | 26.30 | 28.40 | 27.35 | 26.02 | -3.39 | -11.53% | 0.08 | 1 | 673 | 0.78 | -0.73 | 0.01 | -0.77 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 325.00 | 27.15 | 30.05 | 28.60 | 33.45 | -2.00 | -5.65% | 0.09 | 5 | 143 | 0.73 | -0.75 | 0.01 | -0.73 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 327.50 | 29.05 | 32.60 | 30.83 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.74 | -0.78 | 0.01 | -0.69 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 330.00 | 30.95 | 34.05 | 32.50 | 35.32 | -4.30 | -10.86% | 0.10 | 59 | 4,685 | 0.71 | -0.80 | 0.01 | -0.65 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 332.50 | 32.90 | 36.80 | 34.85 | 37.60 | +10.28 | +37.63% | 0.10 | 1 | 72 | 0.75 | -0.82 | 0.01 | -0.62 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 335.00 | 35.10 | 38.80 | 36.95 | 42.10 | +1.05 | +2.56% | 0.11 | 32 | 42 | 0.70 | -0.84 | 0.01 | -0.57 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 337.50 | 37.30 | 41.05 | 39.18 | 43.35 | +2.41 | +5.89% | 0.12 | 10 | 41 | 0.69 | -0.85 | 0.01 | -0.53 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 340.00 | 39.50 | 43.20 | 41.35 | 41.40 | -7.61 | -15.53% | 0.12 | 16 | 486 | 0.61 | -0.87 | 0.01 | -0.49 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 342.50 | 41.65 | 45.50 | 43.58 | 43.15 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.98 | -0.88 | 0.01 | -0.45 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 345.00 | 44.50 | 47.90 | 46.20 | 45.84 | 0.00 | 0.00% | 0.13 | 0 | 879 | 1.00 | -0.90 | 0.01 | -0.41 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 347.50 | 46.55 | 49.95 | 48.25 | 48.96 | 0.00 | 0.00% | 0.14 | 0 | 65 | 1.00 | -0.91 | 0.01 | -0.37 | 3/12/2026 | 3/13/2026 3:59:41 PM EST |
| 350.00 | 48.95 | 52.45 | 50.70 | 56.47 | -2.23 | -3.80% | 0.14 | 47 | 1,926 | 1.03 | -0.92 | 0.00 | -0.34 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 352.50 | 51.15 | 54.80 | 52.98 | 53.79 | -0.06 | -0.12% | 0.15 | 3 | 5 | 1.03 | -0.93 | 0.00 | -0.30 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 355.00 | 53.50 | 57.05 | 55.28 | 34.65 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.07 | -0.94 | 0.00 | -0.28 | 3/5/2026 | 3/13/2026 3:59:41 PM EST |
| 357.50 | 55.90 | 59.45 | 57.68 | 63.25 | % | 0.16 | 2 | 0 | 1.07 | -0.95 | 0.00 | -0.25 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 360.00 | 58.95 | 62.05 | 60.50 | 60.99 | -7.01 | -10.31% | 0.17 | 21 | 429 | 1.10 | -0.95 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 362.50 | 60.70 | 64.35 | 62.53 | % | 0.17 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.21 | 3/13/2026 3:59:41 PM EST | |||
| 365.00 | 63.15 | 66.75 | 64.95 | 67.46 | -5.09 | -7.02% | 0.18 | 1 | 72 | 1.12 | -0.96 | 0.00 | -0.18 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 367.50 | 65.55 | 69.20 | 67.38 | 75.15 | % | 0.18 | 2 | 0 | 1.14 | -0.97 | 0.00 | -0.16 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 370.00 | 68.95 | 71.60 | 70.28 | 79.51 | +2.26 | +2.93% | 0.19 | 32 | 582 | 1.17 | -0.97 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 372.50 | 70.45 | 74.05 | 72.25 | 81.05 | % | 0.19 | 2 | 0 | 1.17 | -0.98 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:41 PM EST | |
| 375.00 | 72.90 | 76.50 | 74.70 | 83.30 | +22.53 | +37.08% | 0.20 | 10 | 26 | 1.20 | -0.98 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 377.50 | 75.25 | 78.95 | 77.10 | % | 0.20 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.09 | 3/13/2026 3:59:41 PM EST | |||
| 380.00 | 77.95 | 81.55 | 79.75 | 82.48 | -2.52 | -2.97% | 0.21 | 6 | 2,201 | 1.25 | -0.99 | 0.00 | -0.08 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 382.50 | 80.30 | 83.90 | 82.10 | % | 0.21 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 3/13/2026 3:59:41 PM EST | |||
| 385.00 | 82.95 | 86.40 | 84.68 | 90.35 | +33.15 | +57.96% | 0.22 | 8 | 18 | 1.27 | -0.99 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 387.50 | 85.15 | 88.85 | 87.00 | % | 0.22 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 3/13/2026 3:59:41 PM EST | |||
| 390.00 | 87.95 | 91.35 | 89.65 | 95.20 | +3.20 | +3.48% | 0.23 | 23 | 100 | 1.32 | -0.99 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 392.50 | 90.30 | 93.85 | 92.08 | % | 0.23 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.04 | 3/13/2026 3:59:41 PM EST | |||
| 395.00 | 92.50 | 96.75 | 94.63 | 63.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.03 | 2/27/2026 | 3/13/2026 3:59:41 PM EST |
| 397.50 | 95.10 | 98.80 | 96.95 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 3/13/2026 3:59:41 PM EST | |||
| 400.00 | 97.95 | 101.30 | 99.63 | 99.00 | -3.60 | -3.51% | 0.25 | 11 | 519 | 1.21 | -1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 402.50 | 100.20 | 103.80 | 102.00 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 3/13/2026 3:59:41 PM EST | |||
| 410.00 | 107.50 | 111.30 | 109.40 | 115.15 | +14.50 | +14.41% | 0.27 | 420 | 28 | 1.29 | -1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 420.00 | 117.50 | 121.40 | 119.45 | 125.15 | -0.45 | -0.36% | 0.28 | 2,797 | 607 | 1.63 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 430.00 | 127.50 | 132.15 | 129.83 | 135.15 | -0.42 | -0.31% | 0.30 | 480 | 27 | 1.72 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 440.00 | 137.50 | 141.90 | 139.70 | 145.15 | -0.45 | -0.31% | 0.32 | 124 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 450.00 | 147.50 | 152.15 | 149.83 | 155.15 | -0.45 | -0.29% | 0.33 | 1,354 | 71 | 1.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 460.00 | 157.50 | 161.75 | 159.63 | 163.12 | -2.48 | -1.50% | 0.35 | 78 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 470.00 | 167.50 | 172.20 | 169.85 | 175.15 | -0.45 | -0.26% | 0.36 | 191 | 10 | 2.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 480.00 | 177.50 | 182.10 | 179.80 | 185.15 | -0.45 | -0.25% | 0.37 | 136 | 7 | 2.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 490.00 | 187.50 | 192.10 | 189.80 | 195.15 | +2.70 | +1.41% | 0.39 | 140 | 10 | 2.17 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:41 PM EST |
| 500.00 | 197.50 | 202.15 | 199.83 | 171.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:41 PM EST |
| 510.00 | 207.50 | 211.90 | 209.70 | 181.38 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:41 PM EST |
| 520.00 | 217.50 | 221.90 | 219.70 | 165.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:41 PM EST |
| 530.00 | 227.50 | 232.15 | 229.83 | 192.37 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:41 PM EST |
| 540.00 | 237.50 | 241.90 | 239.70 | 210.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 550.00 | 247.50 | 252.15 | 249.83 | 220.77 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 560.00 | 257.50 | 261.90 | 259.70 | 215.77 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:41 PM EST |
| 570.00 | 267.50 | 271.90 | 269.70 | 237.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:41 PM EST |
| 580.00 | 277.50 | 281.90 | 279.70 | 193.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:41 PM EST |
| 590.00 | 287.50 | 291.90 | 289.70 | 137.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 3/13/2026 3:59:41 PM EST |
| 600.00 | 297.50 | 301.90 | 299.70 | 193.98 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/13/2026 3:59:41 PM EST |
| 610.00 | 307.50 | 311.90 | 309.70 | 227.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:41 PM EST |
| 620.00 | 317.50 | 322.20 | 319.85 | 170.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 3/13/2026 3:59:41 PM EST |
| 630.00 | 327.50 | 331.90 | 329.70 | % | 0.52 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:41 PM EST | |||
| 640.00 | 337.50 | 341.90 | 339.70 | % | 0.53 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:41 PM EST | |||
| 650.00 | 347.50 | 351.90 | 349.70 | 320.75 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 660.00 | 357.50 | 361.90 | 359.70 | 330.77 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:41 PM EST |
| 670.00 | 367.50 | 371.90 | 369.70 | % | 0.55 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:41 PM EST | |||
| 680.00 | 377.50 | 381.90 | 379.70 | 230.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 3/13/2026 3:59:41 PM EST |
| 690.00 | 387.50 | 391.90 | 389.70 | % | 0.56 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:41 PM EST | |||
| 700.00 | 397.50 | 401.90 | 399.70 | 246.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/13/2026 3:59:41 PM EST |
| 710.00 | 407.50 | 411.90 | 409.70 | % | 0.58 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:41 PM EST | |||
| 720.00 | 417.50 | 421.90 | 419.70 | 353.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 3:59:41 PM EST |