Options Chain for CARVANA CO CL A (CVNA) - $300.97 as of 3/25/2026 2:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 156.85 | 161.50 | 159.18 | 154.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 155.00 | 151.95 | 156.50 | 154.23 | 148.85 | 0.00 | 0.00% | 1.00 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 160.00 | 147.50 | 151.90 | 149.70 | % | 0.94 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 165.00 | 142.50 | 147.00 | 144.75 | 136.35 | 0.00 | 0.00% | 0.88 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 170.00 | 137.60 | 142.00 | 139.80 | % | 0.82 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 175.00 | 132.65 | 137.00 | 134.83 | % | 0.77 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 180.00 | 127.75 | 132.00 | 129.88 | % | 0.72 | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 185.00 | 122.85 | 127.00 | 124.93 | % | 0.68 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 190.00 | 118.00 | 122.00 | 120.00 | % | 0.63 | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.05 | 3/25/2026 4:00:00 PM EST | |||
| 195.00 | 113.05 | 117.35 | 115.20 | % | 0.59 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 200.00 | 108.15 | 112.50 | 110.33 | 102.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.52 | 0.99 | 0.00 | -0.07 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 205.00 | 103.50 | 107.50 | 105.50 | % | 0.51 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.08 | 3/25/2026 4:00:00 PM EST | |||
| 210.00 | 98.50 | 103.00 | 100.75 | % | 0.48 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.09 | 3/25/2026 4:00:00 PM EST | |||
| 215.00 | 93.95 | 98.00 | 95.98 | 87.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.36 | 0.98 | 0.00 | -0.12 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 220.00 | 88.70 | 93.50 | 91.10 | % | 0.41 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.15 | 3/25/2026 4:00:00 PM EST | |||
| 225.00 | 84.35 | 88.50 | 86.43 | % | 0.38 | 0 | 5 | 0.86 | 0.97 | 0.00 | -0.17 | 3/25/2026 4:00:00 PM EST | |||
| 230.00 | 79.50 | 84.00 | 81.75 | % | 0.36 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.20 | 3/25/2026 4:00:00 PM EST | |||
| 235.00 | 74.85 | 79.00 | 76.93 | % | 0.33 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.23 | 3/25/2026 4:00:00 PM EST | |||
| 240.00 | 70.20 | 74.50 | 72.35 | 64.45 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.86 | 0.93 | 0.00 | -0.26 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 245.00 | 65.65 | 70.00 | 67.83 | % | 0.28 | 0 | 11 | 0.87 | 0.92 | 0.00 | -0.30 | 3/25/2026 4:00:00 PM EST | |||
| 250.00 | 60.50 | 65.20 | 62.85 | 52.40 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.85 | 0.90 | 0.00 | -0.34 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 255.00 | 56.80 | 60.70 | 58.75 | 53.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.37 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 260.00 | 52.35 | 56.50 | 54.43 | % | 0.21 | 0 | 10 | 0.85 | 0.86 | 0.00 | -0.41 | 3/25/2026 4:00:00 PM EST | |||
| 265.00 | 48.15 | 52.25 | 50.20 | 49.20 | +5.20 | +11.82% | 0.19 | 2 | 2 | 0.83 | 0.84 | 0.00 | -0.45 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 270.00 | 44.00 | 48.00 | 46.00 | % | 0.17 | 0 | 8 | 0.82 | 0.81 | 0.01 | -0.48 | 3/25/2026 4:00:00 PM EST | |||
| 272.50 | 42.50 | 45.55 | 44.03 | 36.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.82 | 0.80 | 0.01 | -0.50 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 275.00 | 40.00 | 43.55 | 41.78 | 32.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.81 | 0.78 | 0.01 | -0.51 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 277.50 | 38.00 | 41.55 | 39.78 | % | 0.14 | 0 | 0 | 0.80 | 0.77 | 0.01 | -0.53 | 3/25/2026 4:00:00 PM EST | |||
| 280.00 | 36.00 | 39.70 | 37.85 | % | 0.14 | 0 | 12 | 0.80 | 0.75 | 0.01 | -0.54 | 3/25/2026 4:00:00 PM EST | |||
| 282.50 | 34.20 | 38.00 | 36.10 | % | 0.13 | 0 | 0 | 0.78 | 0.74 | 0.01 | -0.55 | 3/25/2026 4:00:00 PM EST | |||
| 285.00 | 32.30 | 35.85 | 34.08 | 26.80 | 0.00 | 0.00% | 0.12 | 0 | 154 | 0.76 | 0.72 | 0.01 | -0.57 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 287.50 | 30.50 | 34.00 | 32.25 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.76 | 0.70 | 0.01 | -0.58 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 290.00 | 28.75 | 32.30 | 30.53 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.75 | 0.69 | 0.01 | -0.58 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 292.50 | 27.10 | 30.55 | 28.83 | 26.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.74 | 0.67 | 0.01 | -0.59 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 295.00 | 25.40 | 28.95 | 27.18 | 20.30 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.75 | 0.65 | 0.01 | -0.60 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 297.50 | 23.80 | 27.60 | 25.70 | 24.25 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.73 | 0.63 | 0.01 | -0.60 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 300.00 | 22.20 | 26.50 | 24.35 | 24.40 | +5.50 | +29.11% | 0.08 | 1 | 33 | 0.73 | 0.61 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 302.50 | 20.85 | 24.40 | 22.63 | 23.30 | +3.35 | +16.80% | 0.07 | 7 | 18 | 0.74 | 0.59 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 305.00 | 19.35 | 22.60 | 20.98 | 21.00 | +3.27 | +18.45% | 0.07 | 5 | 33 | 0.72 | 0.57 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 307.50 | 18.15 | 21.60 | 19.88 | 16.45 | +0.02 | +0.13% | 0.06 | 4 | 70 | 0.72 | 0.55 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 310.00 | 16.85 | 20.10 | 18.48 | 15.31 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.71 | 0.53 | 0.01 | -0.60 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 315.00 | 14.20 | 17.50 | 15.85 | 15.78 | +2.88 | +22.33% | 0.05 | 5 | 60 | 0.70 | 0.48 | 0.01 | -0.59 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 320.00 | 12.00 | 15.20 | 13.60 | 11.59 | +0.74 | +6.82% | 0.04 | 21 | 45 | 0.70 | 0.44 | 0.01 | -0.58 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 325.00 | 10.20 | 13.00 | 11.60 | 9.24 | -0.89 | -8.79% | 0.04 | 3 | 61 | 0.69 | 0.40 | 0.01 | -0.55 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 330.00 | 8.55 | 11.15 | 9.85 | 10.20 | +3.20 | +45.72% | 0.03 | 16 | 75 | 0.67 | 0.35 | 0.01 | -0.52 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 335.00 | 6.95 | 9.20 | 8.08 | 8.00 | +2.35 | +41.60% | 0.02 | 3 | 1,012 | 0.67 | 0.31 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 340.00 | 5.90 | 7.85 | 6.88 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.66 | 0.27 | 0.01 | -0.46 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 345.00 | 4.35 | 6.60 | 5.48 | 4.67 | +0.88 | +23.22% | 0.02 | 21 | 66 | 0.65 | 0.24 | 0.01 | -0.42 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 350.00 | 3.75 | 5.00 | 4.38 | 4.18 | +0.83 | +24.78% | 0.01 | 1 | 6,045 | 0.64 | 0.20 | 0.01 | -0.38 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 355.00 | 2.86 | 4.45 | 3.66 | 3.05 | -0.75 | -19.74% | 0.01 | 1 | 14 | 0.64 | 0.17 | 0.01 | -0.34 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 360.00 | 2.20 | 3.65 | 2.93 | 2.14 | -0.58 | -21.33% | 0.01 | 1 | 21 | 0.64 | 0.15 | 0.01 | -0.31 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 365.00 | 1.69 | 2.96 | 2.33 | 1.82 | +0.08 | +4.60% | 0.01 | 1 | 4 | 0.63 | 0.12 | 0.00 | -0.27 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 370.00 | 1.07 | 2.33 | 1.70 | 1.70 | +0.32 | +23.19% | 0.00 | 4 | 146 | 0.61 | 0.10 | 0.00 | -0.24 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 375.00 | 1.14 | 2.16 | 1.65 | 1.23 | +0.08 | +6.96% | 0.00 | 1 | 6 | 0.65 | 0.09 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 380.00 | 0.86 | 1.48 | 1.17 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.07 | 0.00 | -0.18 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 385.00 | 0.48 | 1.31 | 0.90 | 1.05 | % | 0.00 | 4 | 29 | 0.62 | 0.06 | 0.00 | -0.15 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 390.00 | 0.01 | 3.40 | 1.71 | 0.57 | % | 0.00 | 1 | 35 | 0.63 | 0.05 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 395.00 | 0.01 | 4.85 | 2.43 | 0.70 | % | 0.01 | 1 | 36 | 0.71 | 0.04 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 400.00 | 0.00 | 0.80 | 0.40 | 0.55 | +0.03 | +5.77% | 0.00 | 10 | 47 | 0.70 | 0.03 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 405.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 17 | 0.76 | 0.03 | 0.00 | -0.08 | 3/25/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 4.65 | 2.33 | 0.29 | -0.15 | -34.10% | 0.01 | 7 | 35 | 1.12 | 0.02 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 415.00 | 0.00 | 4.10 | 2.05 | 0.44 | % | 0.00 | 1 | 5 | 1.10 | 0.02 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 420.00 | 0.00 | 4.55 | 2.28 | 0.87 | +0.57 | +190.00% | 0.01 | 5 | 168 | 1.18 | 0.01 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 425.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 138 | 1.21 | 0.01 | 0.00 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 96 | 1.15 | 0.01 | 0.00 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 435.00 | 0.00 | 4.45 | 2.23 | 0.15 | % | 0.01 | 2 | 6 | 1.26 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 440.00 | 0.00 | 4.40 | 2.20 | 0.95 | % | 0.01 | 5 | 7 | 1.29 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 445.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 460.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 465.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 470.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 4.50 | 2.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 3.75 | 1.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 1.12 | % | 0.01 | 3 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 180.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 4.15 | 2.08 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | -0.04 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 190.00 | 0.01 | 5.00 | 2.51 | 1.27 | +0.47 | +58.75% | 0.01 | 3 | 14 | 1.32 | 0.00 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 2.85 | 1.45 | 1.00 | -0.03 | -2.92% | 0.01 | 1 | 20 | 1.20 | -0.01 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 200.00 | 0.55 | 2.35 | 1.45 | 0.96 | -0.26 | -21.32% | 0.01 | 11 | 171 | 1.25 | -0.01 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 1.55 | 0.78 | 1.13 | % | 0.00 | 10 | 28 | 1.24 | -0.01 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 210.00 | 0.00 | 4.05 | 2.03 | 1.10 | -0.27 | -19.71% | 0.01 | 3 | 69 | 1.47 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 215.00 | 0.05 | 5.00 | 2.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.08 | -0.02 | 0.00 | -0.12 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.60 | -0.71 | -30.74% | 0.01 | 8 | 23 | 0.89 | -0.03 | 0.00 | -0.15 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 225.00 | 1.31 | 2.40 | 1.86 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 2,014 | 1.04 | -0.03 | 0.00 | -0.17 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 230.00 | 1.65 | 2.48 | 2.07 | 2.30 | -0.50 | -17.86% | 0.01 | 11 | 15 | 1.01 | -0.04 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 235.00 | 1.84 | 2.81 | 2.33 | 2.67 | % | 0.01 | 181 | 6 | 0.98 | -0.05 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 240.00 | 2.32 | 3.15 | 2.74 | 2.66 | -1.24 | -31.80% | 0.01 | 15 | 25 | 0.96 | -0.07 | 0.00 | -0.26 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 245.00 | 2.51 | 3.50 | 3.01 | 3.00 | % | 0.01 | 11 | 11 | 0.93 | -0.08 | 0.00 | -0.30 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 250.00 | 2.95 | 4.10 | 3.53 | 3.60 | -1.53 | -29.83% | 0.01 | 3 | 175 | 0.91 | -0.10 | 0.00 | -0.34 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 255.00 | 3.45 | 4.90 | 4.18 | 4.81 | -0.49 | -9.25% | 0.02 | 5 | 38 | 0.90 | -0.12 | 0.00 | -0.37 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 260.00 | 4.00 | 5.40 | 4.70 | 4.92 | -1.61 | -24.66% | 0.02 | 6 | 43 | 0.87 | -0.14 | 0.00 | -0.41 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 265.00 | 4.85 | 6.20 | 5.53 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.86 | -0.16 | 0.00 | -0.45 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 270.00 | 5.05 | 7.15 | 6.10 | 7.32 | -2.57 | -25.99% | 0.02 | 1 | 61 | 0.82 | -0.19 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 272.50 | 5.80 | 7.90 | 6.85 | 8.13 | % | 0.03 | 1 | 0 | 0.83 | -0.20 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 275.00 | 6.50 | 8.30 | 7.40 | 7.15 | -4.60 | -39.15% | 0.03 | 5 | 67 | 0.83 | -0.22 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 277.50 | 6.85 | 8.85 | 7.85 | 9.33 | % | 0.03 | 1 | 0 | 0.81 | -0.23 | 0.01 | -0.53 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 280.00 | 7.80 | 9.20 | 8.50 | 8.40 | -5.60 | -40.00% | 0.03 | 51 | 88 | 0.81 | -0.25 | 0.01 | -0.54 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 282.50 | 8.20 | 9.80 | 9.00 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.80 | -0.26 | 0.01 | -0.55 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 285.00 | 8.80 | 10.85 | 9.83 | 13.54 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.79 | -0.28 | 0.01 | -0.57 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 287.50 | 9.30 | 11.35 | 10.33 | % | 0.04 | 0 | 0 | 0.78 | -0.30 | 0.01 | -0.58 | 3/25/2026 4:00:00 PM EST | |||
| 290.00 | 10.90 | 12.25 | 11.58 | 11.45 | -3.75 | -24.68% | 0.04 | 19 | 36 | 0.79 | -0.31 | 0.01 | -0.58 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 292.50 | 11.05 | 12.90 | 11.98 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.77 | -0.33 | 0.01 | -0.59 | 3/23/2026 | 3/25/2026 4:00:00 PM EST |
| 295.00 | 11.65 | 14.00 | 12.83 | 12.78 | -4.97 | -28.00% | 0.04 | 4 | 19 | 0.76 | -0.35 | 0.01 | -0.60 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 297.50 | 12.35 | 15.05 | 13.70 | 16.53 | +0.53 | +3.32% | 0.05 | 2 | 1 | 0.76 | -0.37 | 0.01 | -0.60 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 300.00 | 13.30 | 15.80 | 14.55 | 15.14 | -3.36 | -18.17% | 0.05 | 3 | 73 | 0.75 | -0.39 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 302.50 | 14.20 | 16.95 | 15.58 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.74 | -0.41 | 0.01 | -0.61 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 305.00 | 15.30 | 18.00 | 16.65 | 17.20 | -2.70 | -13.57% | 0.05 | 1 | 14 | 0.74 | -0.43 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 307.50 | 16.25 | 19.40 | 17.83 | 18.00 | -3.75 | -17.25% | 0.06 | 1 | 3 | 0.73 | -0.45 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 310.00 | 17.60 | 19.60 | 18.60 | 19.00 | -10.00 | -34.49% | 0.06 | 10 | 84 | 0.71 | -0.47 | 0.01 | -0.60 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 315.00 | 19.00 | 22.85 | 20.93 | 22.80 | -2.85 | -11.12% | 0.07 | 2 | 22 | 0.72 | -0.52 | 0.01 | -0.59 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 320.00 | 22.70 | 26.80 | 24.75 | 26.50 | -2.40 | -8.31% | 0.08 | 3 | 53 | 0.71 | -0.56 | 0.01 | -0.58 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 325.00 | 25.00 | 28.95 | 26.98 | 26.84 | -7.71 | -22.32% | 0.08 | 2 | 14 | 0.70 | -0.60 | 0.01 | -0.55 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 330.00 | 28.30 | 32.30 | 30.30 | 30.03 | -9.80 | -24.61% | 0.09 | 6 | 23 | 0.69 | -0.65 | 0.01 | -0.52 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 335.00 | 31.75 | 35.40 | 33.58 | 35.78 | -4.52 | -11.22% | 0.10 | 1 | 8 | 0.68 | -0.69 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 340.00 | 35.60 | 39.25 | 37.43 | 39.30 | -6.60 | -14.38% | 0.11 | 21 | 8 | 0.69 | -0.73 | 0.01 | -0.46 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 345.00 | 39.00 | 43.05 | 41.03 | 40.84 | -7.81 | -16.06% | 0.12 | 7 | 9 | 0.67 | -0.76 | 0.01 | -0.42 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 350.00 | 43.10 | 46.95 | 45.03 | 52.11 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.68 | -0.80 | 0.01 | -0.38 | 3/24/2026 | 3/25/2026 4:00:00 PM EST |
| 355.00 | 47.00 | 51.70 | 49.35 | 54.20 | % | 0.14 | 1 | 2 | 0.67 | -0.83 | 0.01 | -0.34 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 360.00 | 51.50 | 55.95 | 53.73 | 58.65 | -3.75 | -6.01% | 0.15 | 1 | 2 | 0.66 | -0.85 | 0.01 | -0.31 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 365.00 | 56.00 | 60.30 | 58.15 | 63.31 | % | 0.16 | 1 | 2 | 0.77 | -0.88 | 0.00 | -0.27 | 3/25/2026 | 3/25/2026 4:00:00 PM EST | |
| 370.00 | 60.50 | 64.65 | 62.58 | 67.81 | -5.04 | -6.92% | 0.17 | 1 | 6 | 0.77 | -0.90 | 0.00 | -0.24 | 3/25/2026 | 3/25/2026 4:00:00 PM EST |
| 375.00 | 65.00 | 69.00 | 67.00 | % | 0.18 | 0 | 17 | 0.79 | -0.91 | 0.00 | -0.21 | 3/25/2026 4:00:00 PM EST | |||
| 380.00 | 69.50 | 74.00 | 71.75 | % | 0.19 | 0 | 1 | 0.80 | -0.93 | 0.00 | -0.18 | 3/25/2026 4:00:00 PM EST | |||
| 385.00 | 74.50 | 78.50 | 76.50 | % | 0.20 | 0 | 2 | 0.82 | -0.94 | 0.00 | -0.15 | 3/25/2026 4:00:00 PM EST | |||
| 390.00 | 79.05 | 83.75 | 81.40 | % | 0.21 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.13 | 3/25/2026 4:00:00 PM EST | |||
| 395.00 | 84.00 | 88.45 | 86.23 | % | 0.22 | 0 | 7 | 0.86 | -0.96 | 0.00 | -0.11 | 3/25/2026 4:00:00 PM EST | |||
| 400.00 | 89.00 | 93.40 | 91.20 | % | 0.23 | 0 | 2 | 0.88 | -0.97 | 0.00 | -0.09 | 3/25/2026 4:00:00 PM EST | |||
| 405.00 | 94.00 | 98.30 | 96.15 | % | 0.24 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.08 | 3/25/2026 4:00:00 PM EST | |||
| 410.00 | 99.00 | 103.25 | 101.13 | % | 0.25 | 0 | 3 | 0.93 | -0.98 | 0.00 | -0.07 | 3/25/2026 4:00:00 PM EST | |||
| 415.00 | 104.00 | 108.20 | 106.10 | % | 0.26 | 0 | 1 | 0.96 | -0.98 | 0.00 | -0.06 | 3/25/2026 4:00:00 PM EST | |||
| 420.00 | 109.00 | 113.00 | 111.00 | % | 0.26 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 3/25/2026 4:00:00 PM EST | |||
| 425.00 | 114.00 | 118.00 | 116.00 | % | 0.27 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 3/25/2026 4:00:00 PM EST | |||
| 430.00 | 118.50 | 123.00 | 120.75 | % | 0.28 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 3/25/2026 4:00:00 PM EST | |||
| 435.00 | 123.50 | 128.00 | 125.75 | % | 0.29 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 440.00 | 128.70 | 133.00 | 130.85 | % | 0.30 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 445.00 | 133.70 | 138.50 | 136.10 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 3/25/2026 4:00:00 PM EST | |||
| 450.00 | 138.75 | 143.50 | 141.13 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 455.00 | 143.50 | 148.50 | 146.00 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 460.00 | 148.75 | 153.50 | 151.13 | % | 0.33 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 465.00 | 153.50 | 158.50 | 156.00 | % | 0.34 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:00 PM EST | |||
| 470.00 | 158.50 | 163.45 | 160.98 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 475.00 | 163.70 | 168.50 | 166.10 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 480.00 | 168.50 | 173.45 | 170.98 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 485.00 | 173.70 | 178.50 | 176.10 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 490.00 | 178.70 | 183.20 | 180.95 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 495.00 | 183.70 | 188.50 | 186.10 | % | 0.38 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 500.00 | 188.75 | 193.20 | 190.98 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 505.00 | 193.70 | 198.50 | 196.10 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 510.00 | 198.50 | 203.45 | 200.98 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 515.00 | 203.70 | 208.50 | 206.10 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 520.00 | 208.50 | 213.45 | 210.98 | % | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 525.00 | 213.70 | 218.50 | 216.10 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST | |||
| 530.00 | 218.80 | 223.50 | 221.15 | % | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:00 PM EST |