Options Chain for CARVANA CO CL A (CVNA) - $300.15 as of 3/16/2026 1:33:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 105.25 | 109.00 | 107.13 | 110.29 | +9.19 | +9.09% | 0.54 | 3 | 12 | 1.30 | 0.98 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 100.40 | 104.30 | 102.35 | 95.30 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.37 | 0.97 | 0.00 | -0.16 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 95.60 | 98.25 | 96.93 | 122.25 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.14 | 0.97 | 0.00 | -0.18 | 2/23/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 90.80 | 93.35 | 92.08 | 81.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.10 | 0.95 | 0.00 | -0.22 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 86.05 | 88.60 | 87.33 | 82.25 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.08 | 0.95 | 0.00 | -0.23 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 81.20 | 83.90 | 82.55 | 78.55 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.88 | 0.94 | 0.00 | -0.26 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 76.65 | 80.30 | 78.48 | 86.50 | +20.50 | +31.07% | 0.34 | 2 | 2 | 0.85 | 0.93 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 72.00 | 74.60 | 73.30 | 62.30 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.91 | 0.92 | 0.00 | -0.32 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 67.45 | 70.00 | 68.73 | 58.95 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.86 | 0.90 | 0.00 | -0.35 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 63.00 | 66.95 | 64.98 | 55.90 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.91 | 0.89 | 0.00 | -0.37 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 58.50 | 62.50 | 60.50 | 68.85 | +16.10 | +30.53% | 0.24 | 2 | 32 | 0.89 | 0.87 | 0.00 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 54.15 | 58.20 | 56.18 | 51.80 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.88 | 0.85 | 0.00 | -0.42 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 49.95 | 53.95 | 51.95 | 41.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.86 | 0.83 | 0.00 | -0.46 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 45.80 | 49.85 | 47.83 | 47.45 | +6.00 | +14.48% | 0.18 | 2 | 72 | 0.85 | 0.81 | 0.00 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 42.60 | 45.85 | 44.23 | 46.60 | +10.65 | +29.63% | 0.16 | 6 | 2 | 0.85 | 0.78 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 38.45 | 42.20 | 40.33 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.84 | 0.76 | 0.01 | -0.54 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 37.35 | 40.30 | 38.83 | % | 0.14 | 0 | 0 | 0.85 | 0.74 | 0.01 | -0.55 | 3/16/2026 4:00:01 PM EST | |||
| 280.00 | 35.25 | 37.95 | 36.60 | 36.75 | +2.60 | +7.62% | 0.13 | 23 | 21 | 0.82 | 0.73 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 33.15 | 36.70 | 34.93 | % | 0.12 | 0 | 0 | 0.82 | 0.71 | 0.01 | -0.57 | 3/16/2026 4:00:01 PM EST | |||
| 285.00 | 31.40 | 34.80 | 33.10 | 32.49 | +5.24 | +19.23% | 0.12 | 10 | 14 | 0.81 | 0.69 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 29.95 | 33.10 | 31.53 | % | 0.11 | 0 | 0 | 0.81 | 0.68 | 0.01 | -0.59 | 3/16/2026 4:00:01 PM EST | |||
| 290.00 | 28.40 | 30.95 | 29.68 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.80 | 0.66 | 0.01 | -0.59 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 26.65 | 29.60 | 28.13 | % | 0.10 | 0 | 0 | 0.79 | 0.64 | 0.01 | -0.60 | 3/16/2026 4:00:01 PM EST | |||
| 295.00 | 24.80 | 28.00 | 26.40 | 30.20 | +9.30 | +44.50% | 0.09 | 1 | 14 | 0.78 | 0.62 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 23.55 | 26.85 | 25.20 | % | 0.08 | 0 | 0 | 0.79 | 0.60 | 0.01 | -0.61 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 21.70 | 24.95 | 23.33 | 26.20 | +3.53 | +15.58% | 0.08 | 4 | 22 | 0.76 | 0.58 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 20.25 | 23.50 | 21.88 | 22.65 | % | 0.07 | 83 | 0 | 0.76 | 0.56 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 305.00 | 19.20 | 22.65 | 20.93 | 21.25 | +4.10 | +23.91% | 0.07 | 5 | 14 | 0.77 | 0.54 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 17.50 | 20.80 | 19.15 | 19.95 | % | 0.06 | 43 | 0 | 0.74 | 0.52 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 310.00 | 16.55 | 20.10 | 18.33 | 20.00 | +6.05 | +43.37% | 0.06 | 6 | 3 | 0.76 | 0.50 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 15.40 | 18.85 | 17.13 | 17.79 | % | 0.05 | 33 | 0 | 0.75 | 0.48 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 315.00 | 14.60 | 17.10 | 15.85 | 19.70 | +6.55 | +49.81% | 0.05 | 48 | 32 | 0.74 | 0.46 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 13.15 | 16.65 | 14.90 | % | 0.05 | 0 | 0 | 0.74 | 0.44 | 0.01 | -0.58 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 11.85 | 15.55 | 13.70 | 18.59 | +6.84 | +58.22% | 0.04 | 31 | 10 | 0.73 | 0.42 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 11.35 | 14.45 | 12.90 | % | 0.04 | 0 | 0 | 0.74 | 0.40 | 0.01 | -0.55 | 3/16/2026 4:00:01 PM EST | |||
| 325.00 | 10.90 | 13.70 | 12.30 | 13.52 | +4.07 | +43.07% | 0.04 | 2 | 27 | 0.74 | 0.38 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 8.60 | 10.10 | 9.35 | 12.50 | +3.70 | +42.05% | 0.03 | 2 | 32 | 0.69 | 0.34 | 0.01 | -0.51 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 7.35 | 9.10 | 8.23 | 10.25 | +0.67 | +7.00% | 0.02 | 84 | 38 | 0.68 | 0.30 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 6.10 | 7.15 | 6.63 | 8.50 | +2.05 | +31.79% | 0.02 | 156 | 31 | 0.68 | 0.26 | 0.01 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 4.95 | 6.00 | 5.48 | 6.25 | +0.50 | +8.70% | 0.02 | 53 | 15 | 0.67 | 0.23 | 0.01 | -0.41 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 4.80 | 5.05 | 4.93 | 5.50 | +0.95 | +20.88% | 0.01 | 6,036 | 559 | 0.69 | 0.20 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 3.00 | 4.15 | 3.58 | 4.20 | +0.40 | +10.53% | 0.01 | 3 | 8 | 0.65 | 0.17 | 0.01 | -0.34 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 2.79 | 3.50 | 3.15 | 3.75 | +0.53 | +16.46% | 0.01 | 33 | 122 | 0.67 | 0.15 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 2.15 | 2.90 | 2.53 | 2.97 | -0.03 | -1.00% | 0.01 | 2 | 23 | 0.66 | 0.13 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 1.81 | 2.42 | 2.12 | 3.90 | -1.51 | -27.92% | 0.01 | 3 | 44 | 0.66 | 0.11 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 1.54 | 2.60 | 2.07 | 2.15 | +0.32 | +17.49% | 0.01 | 7 | 10 | 0.69 | 0.09 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 1.02 | 2.30 | 1.66 | 2.07 | -0.01 | -0.49% | 0.00 | 4 | 108 | 0.68 | 0.08 | 0.00 | -0.21 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 1.05 | 1.64 | 1.35 | 1.49 | -1.25 | -45.62% | 0.00 | 3 | 19 | 0.68 | 0.07 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.70 | 1.62 | 1.16 | 1.35 | +0.35 | +35.00% | 0.00 | 14 | 7 | 0.69 | 0.06 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.65 | 1.18 | 0.92 | 1.14 | -0.03 | -2.57% | 0.00 | 48 | 25 | 0.68 | 0.06 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 1.37 | 0.69 | 0.96 | -0.24 | -20.00% | 0.00 | 48 | 523 | 0.77 | 0.04 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 1.65 | 0.83 | 0.80 | -0.03 | -3.62% | 0.00 | 139 | 17 | 0.83 | 0.03 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 1.02 | 0.51 | 0.99 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.78 | 0.03 | 0.00 | -0.10 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 2.89 | 1.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.03 | 0.02 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 1.89 | 0.95 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.93 | 0.02 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 2.81 | 1.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 2.78 | 1.39 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.01 | 0.00 | -0.04 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 1.08 | 0.54 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.01 | 0.00 | -0.04 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 2.05 | 1.03 | 0.33 | -1.30 | -79.76% | 0.00 | 18 | 21 | 1.06 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 1.66 | 0.83 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.04 | 0.01 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.85 | 0.01 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.14 | 0.00 | 0.00 | -0.02 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 1.59 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.09 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 465.00 | 0.00 | 2.85 | 1.43 | 11.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.33 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 4.35 | 2.18 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 475.00 | 0.00 | 2.62 | 1.31 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 480.00 | 0.05 | 0.90 | 0.48 | 0.08 | -0.77 | -90.59% | 0.00 | 10 | 8 | 0.91 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 490.00 | 0.00 | 4.35 | 2.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 1.47 | 0.74 | 0.35 | +0.17 | +94.45% | 0.00 | 1 | 29 | 1.40 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 550.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.13 | -76.48% | 0.00 | 182 | 117 | 0.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 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 | 0.50 | 1.61 | 1.06 | 1.05 | -0.70 | -40.00% | 0.01 | 11 | 87 | 1.13 | -0.02 | 0.00 | -0.15 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.92 | 0.96 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | -0.03 | 0.00 | -0.16 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 1.78 | 0.89 | 1.52 | -1.09 | -41.77% | 0.00 | 10 | 11 | 1.13 | -0.03 | 0.00 | -0.18 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 2.34 | 1.17 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.99 | -0.05 | 0.00 | -0.22 | 3/6/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 1.58 | 2.13 | 1.86 | 1.80 | -1.25 | -40.99% | 0.01 | 1 | 36 | 1.05 | -0.05 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 1.63 | 2.33 | 1.98 | 2.02 | -1.48 | -42.29% | 0.01 | 2,000 | 35 | 1.01 | -0.06 | 0.00 | -0.26 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 2.17 | 2.77 | 2.47 | 2.17 | -1.78 | -45.07% | 0.01 | 1 | 12 | 1.01 | -0.07 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 2.03 | 3.05 | 2.54 | 2.97 | -1.63 | -35.44% | 0.01 | 88 | 8 | 0.95 | -0.08 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 2.84 | 3.40 | 3.12 | 2.94 | -2.06 | -41.20% | 0.01 | 3 | 18 | 0.95 | -0.10 | 0.00 | -0.35 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 3.00 | 3.80 | 3.40 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.92 | -0.11 | 0.00 | -0.37 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 4.00 | 4.75 | 4.38 | 4.02 | -2.03 | -33.56% | 0.02 | 442 | 119 | 0.92 | -0.13 | 0.00 | -0.40 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 4.60 | 6.00 | 5.30 | 5.27 | -2.23 | -29.74% | 0.02 | 2 | 12 | 0.92 | -0.15 | 0.00 | -0.42 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 4.40 | 6.60 | 5.50 | 6.02 | -2.63 | -30.41% | 0.02 | 4 | 109 | 0.87 | -0.17 | 0.00 | -0.46 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 5.55 | 7.25 | 6.40 | 10.41 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.85 | -0.19 | 0.00 | -0.49 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 6.10 | 8.00 | 7.05 | 7.00 | -4.76 | -40.48% | 0.03 | 48 | 18 | 0.82 | -0.22 | 0.01 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 7.65 | 9.60 | 8.63 | 8.75 | -3.26 | -27.15% | 0.03 | 2 | 39 | 0.83 | -0.24 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 277.50 | 8.65 | 9.75 | 9.20 | 9.27 | % | 0.03 | 1 | 0 | 0.82 | -0.26 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 280.00 | 8.85 | 10.75 | 9.80 | 10.09 | -3.54 | -25.98% | 0.04 | 4 | 128 | 0.81 | -0.27 | 0.01 | -0.56 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 282.50 | 10.05 | 11.50 | 10.78 | 11.05 | % | 0.04 | 8 | 0 | 0.81 | -0.29 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 285.00 | 10.40 | 12.15 | 11.28 | 11.14 | -3.96 | -26.23% | 0.04 | 9 | 23 | 0.80 | -0.31 | 0.01 | -0.58 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 287.50 | 11.75 | 12.65 | 12.20 | 9.85 | % | 0.04 | 1 | 0 | 0.80 | -0.32 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 290.00 | 11.90 | 13.80 | 12.85 | 12.77 | -6.18 | -32.62% | 0.04 | 10 | 418 | 0.78 | -0.34 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 292.50 | 11.80 | 14.90 | 13.35 | % | 0.05 | 0 | 0 | 0.76 | -0.36 | 0.01 | -0.60 | 3/16/2026 4:00:01 PM EST | |||
| 295.00 | 12.75 | 15.85 | 14.30 | 13.65 | -7.60 | -35.77% | 0.05 | 23 | 28 | 0.75 | -0.38 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 297.50 | 14.20 | 16.85 | 15.53 | % | 0.05 | 0 | 0 | 0.76 | -0.40 | 0.01 | -0.61 | 3/16/2026 4:00:01 PM EST | |||
| 300.00 | 15.35 | 17.60 | 16.48 | 14.80 | -8.95 | -37.69% | 0.05 | 21 | 156 | 0.75 | -0.42 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 302.50 | 16.45 | 19.10 | 17.78 | 16.24 | % | 0.06 | 101 | 0 | 0.75 | -0.44 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 305.00 | 17.40 | 20.15 | 18.78 | 18.80 | -8.15 | -30.25% | 0.06 | 4 | 27 | 0.74 | -0.46 | 0.01 | -0.61 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 307.50 | 18.20 | 21.50 | 19.85 | 19.15 | % | 0.06 | 1 | 0 | 0.73 | -0.48 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 310.00 | 19.45 | 22.75 | 21.10 | 21.35 | -8.44 | -28.34% | 0.07 | 19 | 51 | 0.73 | -0.50 | 0.01 | -0.60 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 312.50 | 21.40 | 24.15 | 22.78 | 22.35 | % | 0.07 | 5 | 0 | 0.74 | -0.52 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST | |
| 315.00 | 22.30 | 25.45 | 23.88 | 23.75 | -9.15 | -27.82% | 0.08 | 10 | 34 | 0.72 | -0.54 | 0.01 | -0.59 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 317.50 | 23.60 | 26.85 | 25.23 | % | 0.08 | 0 | 0 | 0.72 | -0.56 | 0.01 | -0.58 | 3/16/2026 4:00:01 PM EST | |||
| 320.00 | 25.60 | 27.85 | 26.73 | 25.41 | -10.79 | -29.81% | 0.08 | 8 | 57 | 0.71 | -0.58 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 322.50 | 26.50 | 29.75 | 28.13 | % | 0.09 | 0 | 0 | 0.70 | -0.60 | 0.01 | -0.55 | 3/16/2026 4:00:01 PM EST | |||
| 325.00 | 28.75 | 31.50 | 30.13 | 27.35 | -8.65 | -24.03% | 0.09 | 2 | 17 | 0.72 | -0.62 | 0.01 | -0.54 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 31.90 | 34.65 | 33.28 | 41.50 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.70 | -0.66 | 0.01 | -0.51 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 35.20 | 37.25 | 36.23 | 37.61 | -9.84 | -20.74% | 0.11 | 2 | 54 | 0.68 | -0.70 | 0.01 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 38.70 | 40.95 | 39.83 | 51.45 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.66 | -0.74 | 0.01 | -0.44 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 42.35 | 44.80 | 43.58 | 50.90 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.65 | -0.77 | 0.01 | -0.41 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 46.50 | 49.05 | 47.78 | 45.60 | -15.15 | -24.94% | 0.14 | 3 | 27 | 0.65 | -0.80 | 0.01 | -0.37 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 50.55 | 54.45 | 52.50 | 47.99 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.67 | -0.83 | 0.01 | -0.34 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 360.00 | 55.00 | 57.40 | 56.20 | 72.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.63 | -0.85 | 0.01 | -0.31 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 59.40 | 62.95 | 61.18 | 57.70 | -9.45 | -14.08% | 0.17 | 2 | 17 | 0.66 | -0.87 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 370.00 | 64.15 | 68.10 | 66.13 | 50.60 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.65 | -0.89 | 0.00 | -0.25 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 68.80 | 72.60 | 70.70 | 54.57 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.82 | -0.91 | 0.00 | -0.23 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 73.50 | 77.50 | 75.50 | 78.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.21 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 78.25 | 81.85 | 80.05 | 82.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.85 | -0.93 | 0.00 | -0.19 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 83.05 | 87.00 | 85.03 | 99.10 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.87 | -0.94 | 0.00 | -0.18 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 87.90 | 91.75 | 89.83 | 102.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.94 | 0.00 | -0.16 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 400.00 | 92.75 | 96.20 | 94.48 | 107.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.91 | -0.96 | 0.00 | -0.13 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 97.65 | 101.60 | 99.63 | 90.77 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.93 | -0.97 | 0.00 | -0.11 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 410.00 | 102.60 | 106.60 | 104.60 | 114.54 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.95 | -0.97 | 0.00 | -0.10 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 107.25 | 111.50 | 109.38 | % | 0.26 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.07 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 112.20 | 116.25 | 114.23 | 119.93 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 425.00 | 117.35 | 121.20 | 119.28 | 93.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.05 | 2/17/2026 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 122.35 | 126.35 | 124.35 | % | 0.29 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 435.00 | 127.35 | 131.15 | 129.25 | % | 0.30 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 440.00 | 132.30 | 136.30 | 134.30 | 113.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.03 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 445.00 | 137.30 | 141.10 | 139.20 | % | 0.31 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 450.00 | 142.30 | 146.30 | 144.30 | 102.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.14 | -0.99 | 0.00 | -0.03 | 2/18/2026 | 3/16/2026 4:00:01 PM EST |
| 455.00 | 147.30 | 151.30 | 149.30 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 460.00 | 152.25 | 156.30 | 154.28 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 465.00 | 157.25 | 161.30 | 159.28 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 470.00 | 162.00 | 166.30 | 164.15 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 475.00 | 167.00 | 171.30 | 169.15 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 480.00 | 172.00 | 176.30 | 174.15 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 485.00 | 177.00 | 181.30 | 179.15 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 490.00 | 182.00 | 186.30 | 184.15 | 199.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 495.00 | 187.00 | 191.30 | 189.15 | % | 0.38 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 500.00 | 192.00 | 196.30 | 194.15 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 505.00 | 197.00 | 201.30 | 199.15 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 510.00 | 202.00 | 206.30 | 204.15 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 515.00 | 207.00 | 211.30 | 209.15 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 520.00 | 212.00 | 216.30 | 214.15 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 525.00 | 217.00 | 221.30 | 219.15 | % | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 530.00 | 222.00 | 226.30 | 224.15 | % | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 540.00 | 232.00 | 236.30 | 234.15 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 550.00 | 242.00 | 246.30 | 244.15 | % | 0.44 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |