Options Chain for CARVANA CO CL A (CVNA) - $306.10 as of 3/17/2026 7:24:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 114.75 | 116.30 | 115.53 | 99.15 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.62 | 0.99 | 0.00 | -0.13 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 202.50 | 110.50 | 114.00 | 112.25 | % | 0.55 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.13 | 3/16/2026 4:00:01 PM EST | |||
| 205.00 | 108.05 | 111.50 | 109.78 | 95.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 207.50 | 105.55 | 109.05 | 107.30 | % | 0.52 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.14 | 3/16/2026 4:00:01 PM EST | |||
| 210.00 | 103.15 | 106.60 | 104.88 | 126.75 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.55 | 0.98 | 0.00 | -0.16 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 212.50 | 100.70 | 104.15 | 102.43 | % | 0.48 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.17 | 3/16/2026 4:00:01 PM EST | |||
| 215.00 | 98.25 | 101.75 | 100.00 | % | 0.47 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.22 | 3/16/2026 4:00:01 PM EST | |||
| 217.50 | 95.80 | 99.30 | 97.55 | % | 0.45 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.22 | 3/16/2026 4:00:01 PM EST | |||
| 220.00 | 93.50 | 96.85 | 95.18 | 118.90 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.34 | 0.97 | 0.00 | -0.23 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 222.50 | 91.00 | 94.40 | 92.70 | % | 0.42 | 0 | 0 | 1.40 | 0.97 | 0.00 | -0.23 | 3/16/2026 4:00:01 PM EST | |||
| 225.00 | 88.90 | 92.00 | 90.45 | 101.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.36 | 0.95 | 0.00 | -0.31 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 227.50 | 86.15 | 89.60 | 87.88 | % | 0.39 | 0 | 0 | 1.33 | 0.95 | 0.00 | -0.33 | 3/16/2026 4:00:01 PM EST | |||
| 230.00 | 83.70 | 87.35 | 85.53 | 78.10 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.24 | 0.94 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 232.50 | 81.80 | 84.90 | 83.35 | 63.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.23 | 0.94 | 0.00 | -0.36 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 79.35 | 82.50 | 80.93 | 61.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.22 | 0.93 | 0.00 | -0.38 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 237.50 | 76.50 | 80.10 | 78.30 | % | 0.33 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.39 | 3/16/2026 4:00:01 PM EST | |||
| 240.00 | 74.15 | 77.60 | 75.88 | % | 0.32 | 0 | 0 | 1.22 | 0.92 | 0.00 | -0.41 | 3/16/2026 4:00:01 PM EST | |||
| 242.50 | 71.95 | 75.30 | 73.63 | 74.36 | +17.96 | +31.85% | 0.30 | 6 | 1 | 0.93 | 0.92 | 0.00 | -0.43 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 69.50 | 72.85 | 71.18 | % | 0.29 | 0 | 0 | 1.15 | 0.91 | 0.00 | -0.44 | 3/16/2026 4:00:01 PM EST | |||
| 247.50 | 67.20 | 70.50 | 68.85 | % | 0.28 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.46 | 3/16/2026 4:00:01 PM EST | |||
| 250.00 | 64.90 | 68.15 | 66.53 | 65.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.94 | 0.90 | 0.00 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 252.50 | 62.40 | 65.85 | 64.13 | % | 0.25 | 0 | 0 | 0.92 | 0.89 | 0.00 | -0.49 | 3/16/2026 4:00:01 PM EST | |||
| 255.00 | 60.00 | 63.30 | 61.65 | 61.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.93 | 0.88 | 0.00 | -0.50 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 257.50 | 57.70 | 60.95 | 59.33 | 54.08 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.92 | 0.87 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 55.50 | 59.05 | 57.28 | 51.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.91 | 0.86 | 0.00 | -0.55 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 262.50 | 53.10 | 56.75 | 54.93 | % | 0.21 | 0 | 0 | 0.91 | 0.85 | 0.00 | -0.57 | 3/16/2026 4:00:01 PM EST | |||
| 265.00 | 51.00 | 54.15 | 52.58 | 37.05 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.90 | 0.84 | 0.00 | -0.58 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 267.50 | 48.65 | 51.80 | 50.23 | 41.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.89 | 0.83 | 0.01 | -0.60 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 47.25 | 50.10 | 48.68 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.88 | 0.81 | 0.01 | -0.62 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 272.50 | 44.20 | 47.95 | 46.08 | 33.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.80 | 0.01 | -0.64 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 42.00 | 45.85 | 43.93 | 43.85 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.89 | 0.79 | 0.01 | -0.66 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 40.60 | 43.75 | 42.18 | 41.70 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.84 | 0.77 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 38.60 | 41.55 | 40.08 | 34.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.87 | 0.75 | 0.01 | -0.70 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 36.05 | 39.60 | 37.83 | 37.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.84 | 0.73 | 0.01 | -0.71 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 34.65 | 37.65 | 36.15 | 28.86 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.84 | 0.72 | 0.01 | -0.73 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 32.15 | 35.65 | 33.90 | 27.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | 0.70 | 0.01 | -0.74 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 30.95 | 33.95 | 32.45 | 29.75 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.85 | 0.68 | 0.01 | -0.76 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 29.05 | 31.90 | 30.48 | 25.94 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.87 | 0.66 | 0.01 | -0.77 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 26.60 | 30.35 | 28.48 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.86 | 0.63 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 25.30 | 28.40 | 26.85 | 22.72 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.82 | 0.61 | 0.01 | -0.79 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 23.90 | 26.75 | 25.33 | 26.50 | +4.20 | +18.84% | 0.08 | 5 | 10,023 | 0.81 | 0.59 | 0.01 | -0.79 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 22.20 | 25.00 | 23.60 | 18.11 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.83 | 0.56 | 0.01 | -0.80 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 20.15 | 23.50 | 21.83 | 20.81 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.79 | 0.54 | 0.01 | -0.80 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 19.15 | 22.20 | 20.68 | 16.80 | -1.63 | -8.85% | 0.07 | 1 | 17 | 0.83 | 0.52 | 0.01 | -0.80 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 17.50 | 20.20 | 18.85 | 18.75 | +3.95 | +26.69% | 0.06 | 11 | 38 | 0.80 | 0.49 | 0.01 | -0.79 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 16.25 | 19.20 | 17.73 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.77 | 0.47 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 15.00 | 17.80 | 16.40 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.79 | 0.45 | 0.01 | -0.77 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 13.60 | 15.70 | 14.65 | 15.50 | +3.25 | +26.54% | 0.05 | 1 | 8 | 0.77 | 0.42 | 0.01 | -0.76 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 12.15 | 14.75 | 13.45 | 13.75 | +1.75 | +14.59% | 0.04 | 8 | 43 | 0.76 | 0.40 | 0.01 | -0.74 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 11.05 | 14.05 | 12.55 | 11.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.75 | 0.37 | 0.01 | -0.72 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 9.85 | 12.70 | 11.28 | 10.56 | +1.36 | +14.79% | 0.03 | 1 | 52 | 0.77 | 0.35 | 0.01 | -0.70 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 9.25 | 11.25 | 10.25 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.75 | 0.33 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 7.90 | 10.00 | 8.95 | 8.87 | +1.62 | +22.35% | 0.03 | 8 | 80 | 0.73 | 0.30 | 0.01 | -0.65 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 6.70 | 9.45 | 8.08 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.73 | 0.28 | 0.01 | -0.63 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 6.50 | 8.75 | 7.63 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.74 | 0.26 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 4.95 | 7.80 | 6.38 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.75 | 0.24 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 5.30 | 7.10 | 6.20 | 6.07 | +0.67 | +12.41% | 0.02 | 5 | 64 | 0.72 | 0.22 | 0.01 | -0.54 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 342.50 | 4.00 | 6.30 | 5.15 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.71 | 0.20 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 4.10 | 5.50 | 4.80 | 4.89 | +1.01 | +26.04% | 0.01 | 1 | 44 | 0.72 | 0.19 | 0.01 | -0.48 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 347.50 | 2.50 | 4.90 | 3.70 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | 0.17 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 3.10 | 3.95 | 3.53 | 3.53 | +0.39 | +12.42% | 0.01 | 26 | 92 | 0.71 | 0.15 | 0.01 | -0.43 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 352.50 | 2.56 | 3.60 | 3.08 | 3.23 | +0.23 | +7.67% | 0.01 | 1 | 18 | 0.71 | 0.14 | 0.01 | -0.40 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 2.32 | 3.20 | 2.76 | 2.68 | -0.44 | -14.11% | 0.01 | 1 | 56 | 0.72 | 0.13 | 0.01 | -0.38 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 357.50 | 1.64 | 2.90 | 2.27 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.12 | 0.01 | -0.36 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 1.88 | 2.65 | 2.27 | 2.40 | -0.10 | -4.00% | 0.01 | 6 | 73 | 0.73 | 0.11 | 0.01 | -0.34 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 362.50 | 1.18 | 2.46 | 1.82 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.00 | -0.31 | 3/16/2026 4:00:01 PM EST | |||
| 365.00 | 0.93 | 2.00 | 1.47 | 1.44 | -0.61 | -29.76% | 0.00 | 5 | 60 | 0.75 | 0.09 | 0.00 | -0.29 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 367.50 | 0.86 | 1.85 | 1.36 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | 0.08 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 0.78 | 1.80 | 1.29 | 1.50 | -0.14 | -8.54% | 0.00 | 1 | 85 | 0.76 | 0.07 | 0.00 | -0.26 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 372.50 | 0.72 | 1.76 | 1.24 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.07 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.59 | 1.86 | 1.23 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.06 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 377.50 | 0.42 | 1.56 | 0.99 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.06 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.57 | 1.71 | 1.14 | 1.00 | +0.03 | +3.10% | 0.00 | 1 | 46 | 0.75 | 0.05 | 0.00 | -0.20 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 382.50 | 0.24 | 1.61 | 0.93 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.05 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.14 | 1.51 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.66 | 0.05 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 387.50 | 0.02 | 1.74 | 0.88 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.03 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.17 | 1.85 | 1.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.75 | 0.03 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 392.50 | 0.01 | 2.60 | 1.31 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.05 | 2.08 | 1.07 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 397.50 | 0.00 | 2.83 | 1.42 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.02 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.85 | 0.02 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 1.49 | 0.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.05 | 1.89 | 0.97 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.86 | 0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 2.30 | 1.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.02 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.38 | 1.19 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.19 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.72 | 0.36 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.85 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 422.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 427.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 3.25 | 1.63 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 2.82 | 1.41 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 0.04 | 0.84 | 0.44 | 0.42 | +0.20 | +90.91% | 0.00 | 11 | 56 | 0.85 | 0.00 | 0.00 | -0.02 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 2.99 | 1.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.19 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 1.12 | 0.56 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 2.57 | 1.29 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 2.81 | 1.41 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.15 | 2.08 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 475.00 | 0.00 | 3.15 | 1.58 | 7.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.67 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 3.25 | 1.63 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 2.63 | 1.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 2.77 | 1.39 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.25 | 2.13 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.88 | 0.44 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.31 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.40 | 0.49 | 0.45 | 0.46 | -0.14 | -23.34% | 0.00 | 1,273 | 244 | 1.28 | -0.01 | 0.00 | -0.13 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.60 | -0.01 | 0.00 | -0.13 | 3/16/2026 4:00:01 PM EST | |||
| 205.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.20 | -0.01 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 3.05 | 1.53 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | -0.01 | 0.00 | -0.14 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.34 | 1.17 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.56 | -0.02 | 0.00 | -0.16 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 2.25 | 1.13 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | -0.02 | 0.00 | -0.17 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.08 | 1.04 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.17 | -0.03 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 217.50 | 0.00 | 2.47 | 1.24 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | -0.03 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.25 | 2.01 | 1.13 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.17 | -0.03 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 222.50 | 0.00 | 1.89 | 0.95 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.43 | -0.03 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 0.01 | 1.30 | 0.66 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | -0.05 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 227.50 | 0.04 | 2.50 | 1.27 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | -0.05 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.14 | 3.45 | 1.80 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.12 | -0.06 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 232.50 | 0.39 | 2.63 | 1.51 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | -0.06 | 0.00 | -0.36 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 1.03 | 2.03 | 1.53 | 1.30 | -0.49 | -27.38% | 0.01 | 9 | 32 | 1.08 | -0.07 | 0.00 | -0.38 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 237.50 | 1.01 | 2.41 | 1.71 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | -0.07 | 0.00 | -0.39 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 1.46 | 2.62 | 2.04 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.05 | -0.08 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 242.50 | 1.59 | 2.74 | 2.17 | 1.96 | -0.10 | -4.86% | 0.01 | 6 | 6 | 1.03 | -0.08 | 0.00 | -0.43 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 1.73 | 1.92 | 1.83 | 1.83 | -0.62 | -25.31% | 0.01 | 18 | 11 | 1.03 | -0.09 | 0.00 | -0.44 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 247.50 | 1.88 | 2.89 | 2.39 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.01 | -0.10 | 0.00 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 1.98 | 2.33 | 2.16 | 2.08 | -0.53 | -20.31% | 0.01 | 8 | 193 | 0.99 | -0.10 | 0.00 | -0.48 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 252.50 | 2.14 | 2.99 | 2.57 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.11 | 0.00 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 2.34 | 2.61 | 2.48 | 2.39 | -1.51 | -38.72% | 0.01 | 70 | 135 | 0.99 | -0.12 | 0.00 | -0.50 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 257.50 | 1.88 | 4.10 | 2.99 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | -0.13 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 2.27 | 3.45 | 2.86 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.94 | -0.14 | 0.00 | -0.55 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 262.50 | 2.44 | 4.40 | 3.42 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.15 | 0.00 | -0.57 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 2.74 | 4.80 | 3.77 | 6.81 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.93 | -0.16 | 0.00 | -0.58 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 267.50 | 2.84 | 4.20 | 3.52 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.17 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 3.60 | 4.65 | 4.13 | 3.85 | -0.71 | -15.57% | 0.02 | 3 | 228 | 0.89 | -0.19 | 0.01 | -0.62 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 272.50 | 3.55 | 5.20 | 4.38 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.89 | -0.20 | 0.01 | -0.64 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 3.80 | 5.05 | 4.43 | 6.10 | +0.74 | +13.81% | 0.02 | 2 | 108 | 0.87 | -0.21 | 0.01 | -0.66 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 4.15 | 6.10 | 5.13 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.85 | -0.23 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 4.60 | 7.00 | 5.80 | 7.01 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.83 | -0.25 | 0.01 | -0.70 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 4.80 | 7.25 | 6.03 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.83 | -0.27 | 0.01 | -0.71 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 5.45 | 6.80 | 6.13 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.81 | -0.28 | 0.01 | -0.73 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 5.95 | 7.20 | 6.58 | 8.25 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.80 | -0.30 | 0.01 | -0.74 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 6.85 | 7.95 | 7.40 | 7.15 | -2.03 | -22.12% | 0.03 | 85 | 423 | 0.81 | -0.32 | 0.01 | -0.76 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 7.35 | 8.55 | 7.95 | 7.85 | -2.16 | -21.58% | 0.03 | 2 | 27 | 0.82 | -0.34 | 0.01 | -0.77 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 7.75 | 9.15 | 8.45 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.82 | -0.37 | 0.01 | -0.78 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 8.30 | 10.00 | 9.15 | 12.29 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.81 | -0.39 | 0.01 | -0.79 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 9.60 | 10.80 | 10.20 | 10.00 | -2.39 | -19.29% | 0.03 | 15 | 338 | 0.81 | -0.41 | 0.01 | -0.79 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 9.95 | 11.75 | 10.85 | 11.38 | -4.19 | -26.92% | 0.04 | 1 | 18 | 0.78 | -0.43 | 0.01 | -0.80 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 11.40 | 13.60 | 12.50 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.78 | -0.46 | 0.01 | -0.80 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 11.70 | 14.45 | 13.08 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.79 | -0.48 | 0.01 | -0.80 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 12.50 | 14.95 | 13.73 | 13.10 | -3.65 | -21.80% | 0.04 | 34 | 66 | 0.77 | -0.51 | 0.01 | -0.79 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 14.05 | 15.90 | 14.98 | 14.60 | -4.63 | -24.08% | 0.05 | 2 | 3 | 0.75 | -0.53 | 0.01 | -0.78 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 14.70 | 17.45 | 16.08 | 16.25 | -4.60 | -22.07% | 0.05 | 1 | 61 | 0.77 | -0.55 | 0.01 | -0.77 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 16.25 | 18.30 | 17.28 | 16.25 | -10.14 | -38.43% | 0.05 | 9 | 1 | 0.78 | -0.58 | 0.01 | -0.76 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 17.10 | 20.35 | 18.73 | 18.15 | -6.23 | -25.56% | 0.06 | 2 | 62 | 0.77 | -0.60 | 0.01 | -0.74 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 18.00 | 21.00 | 19.50 | 20.44 | -5.01 | -19.69% | 0.06 | 1 | 23 | 0.76 | -0.63 | 0.01 | -0.72 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 19.50 | 22.30 | 20.90 | 20.07 | -7.13 | -26.22% | 0.06 | 15 | 20 | 0.76 | -0.65 | 0.01 | -0.70 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 327.50 | 21.00 | 23.85 | 22.43 | 28.65 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.74 | -0.67 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 22.60 | 25.80 | 24.20 | 25.20 | -6.73 | -21.08% | 0.07 | 2 | 44 | 0.74 | -0.70 | 0.01 | -0.65 | 3/17/2026 | 3/16/2026 4:00:01 PM EST |
| 332.50 | 24.35 | 27.50 | 25.93 | 28.10 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.75 | -0.72 | 0.01 | -0.63 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 25.70 | 28.50 | 27.10 | 46.70 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.72 | -0.74 | 0.01 | -0.60 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 337.50 | 27.50 | 30.65 | 29.08 | 48.90 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.72 | -0.76 | 0.01 | -0.57 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 29.30 | 32.80 | 31.05 | 50.15 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.70 | -0.78 | 0.01 | -0.54 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 342.50 | 31.20 | 35.00 | 33.10 | 53.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.71 | -0.80 | 0.01 | -0.51 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 33.15 | 36.25 | 34.70 | 55.20 | 0.00 | 0.00% | 0.10 | 0 | 241 | 0.72 | -0.81 | 0.01 | -0.48 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 347.50 | 35.10 | 38.90 | 37.00 | 41.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 37.80 | 41.00 | 39.40 | 45.10 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.73 | -0.85 | 0.01 | -0.43 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 352.50 | 39.30 | 43.30 | 41.30 | % | 0.12 | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.40 | 3/16/2026 4:00:01 PM EST | |||
| 355.00 | 41.50 | 44.15 | 42.83 | 46.55 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.72 | -0.87 | 0.01 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 357.50 | 43.65 | 47.50 | 45.58 | % | 0.13 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.36 | 3/16/2026 4:00:01 PM EST | |||
| 360.00 | 46.45 | 49.30 | 47.88 | 51.25 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.71 | -0.89 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 362.50 | 48.25 | 51.85 | 50.05 | % | 0.14 | 0 | 0 | 0.91 | -0.90 | 0.00 | -0.31 | 3/16/2026 4:00:01 PM EST | |||
| 365.00 | 50.95 | 54.40 | 52.68 | 69.25 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.92 | -0.91 | 0.00 | -0.29 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 367.50 | 52.90 | 56.45 | 54.68 | % | 0.15 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.28 | 3/16/2026 4:00:01 PM EST | |||
| 370.00 | 55.25 | 58.75 | 57.00 | 62.55 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.93 | -0.93 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 372.50 | 57.60 | 61.10 | 59.35 | 65.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.94 | -0.93 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 60.00 | 63.20 | 61.60 | 70.22 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.96 | -0.94 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 377.50 | 62.35 | 65.75 | 64.05 | % | 0.17 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.22 | 3/16/2026 4:00:01 PM EST | |||
| 380.00 | 64.80 | 68.30 | 66.55 | 72.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.98 | -0.95 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 382.50 | 67.20 | 70.70 | 68.95 | % | 0.18 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.19 | 3/16/2026 4:00:01 PM EST | |||
| 385.00 | 69.65 | 73.15 | 71.40 | 76.41 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.01 | -0.95 | 0.00 | -0.20 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 387.50 | 72.00 | 75.50 | 73.75 | % | 0.19 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.14 | 3/16/2026 4:00:01 PM EST | |||
| 390.00 | 74.90 | 78.00 | 76.45 | 76.55 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.05 | -0.97 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 392.50 | 77.00 | 80.45 | 78.73 | 101.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | -0.97 | 0.00 | -0.11 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 79.45 | 82.95 | 81.20 | 92.25 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.07 | -0.97 | 0.00 | -0.11 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 397.50 | 81.90 | 85.40 | 83.65 | % | 0.21 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.10 | 3/16/2026 4:00:01 PM EST | |||
| 400.00 | 84.35 | 87.85 | 86.10 | 101.00 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.11 | -0.98 | 0.00 | -0.10 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 402.50 | 86.80 | 90.35 | 88.58 | % | 0.22 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.08 | 3/16/2026 4:00:01 PM EST | |||
| 405.00 | 89.30 | 92.80 | 91.05 | 80.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.13 | -0.98 | 0.00 | -0.07 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 407.50 | 91.80 | 95.30 | 93.55 | 115.75 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.16 | -0.98 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 94.25 | 97.75 | 96.00 | 86.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.16 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 412.50 | 96.70 | 100.25 | 98.48 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 3/16/2026 4:00:01 PM EST | |||
| 415.00 | 99.20 | 102.75 | 100.98 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 417.50 | 101.75 | 105.20 | 103.48 | % | 0.25 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 104.20 | 107.70 | 105.95 | 109.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 422.50 | 106.65 | 110.20 | 108.43 | % | 0.26 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 425.00 | 109.20 | 112.70 | 110.95 | 129.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 427.50 | 111.70 | 115.20 | 113.45 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 430.00 | 114.15 | 117.65 | 115.90 | 124.48 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 119.15 | 122.65 | 120.90 | 113.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 124.15 | 127.65 | 125.90 | 144.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 129.15 | 132.15 | 130.65 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 450.00 | 134.10 | 137.65 | 135.88 | 77.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 139.10 | 142.65 | 140.88 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 460.00 | 144.10 | 147.65 | 145.88 | 168.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 465.00 | 149.10 | 152.65 | 150.88 | 173.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 154.10 | 157.65 | 155.88 | 93.22 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 475.00 | 159.10 | 162.65 | 160.88 | % | 0.34 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 480.00 | 163.80 | 167.65 | 165.73 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 485.00 | 168.95 | 172.65 | 170.80 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 490.00 | 174.15 | 177.65 | 175.90 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 495.00 | 178.85 | 182.65 | 180.75 | % | 0.37 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 500.00 | 183.80 | 187.65 | 185.73 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 505.00 | 189.00 | 192.65 | 190.83 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 510.00 | 193.80 | 197.65 | 195.73 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 515.00 | 198.85 | 202.65 | 200.75 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 520.00 | 203.80 | 207.65 | 205.73 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 525.00 | 208.80 | 212.65 | 210.73 | % | 0.40 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 530.00 | 213.80 | 217.65 | 215.73 | % | 0.41 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 540.00 | 223.80 | 227.65 | 225.73 | % | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 550.00 | 233.80 | 237.65 | 235.73 | % | 0.43 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 560.00 | 243.80 | 247.65 | 245.73 | 155.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 570.00 | 253.80 | 257.65 | 255.73 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 580.00 | 263.80 | 267.65 | 265.73 | % | 0.46 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |