Options Chain for CARVANA CO CL A (CVNA) - $326.93 as of 4/9/2026 8:32:38 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 | 176.10 | 178.80 | 177.45 | 178.87 | -8.72 | -4.65% | 1.18 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 155.00 | 171.20 | 173.80 | 172.50 | 173.88 | -7.33 | -4.05% | 1.11 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 160.00 | 166.10 | 168.80 | 167.45 | 176.22 | 0.00 | 0.00% | 1.05 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 165.00 | 161.05 | 163.80 | 162.43 | 145.06 | 0.00 | 0.00% | 0.98 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 170.00 | 156.10 | 158.80 | 157.45 | 146.56 | 0.00 | 0.00% | 0.93 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 175.00 | 151.20 | 153.80 | 152.50 | 141.57 | 0.00 | 0.00% | 0.87 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 180.00 | 146.20 | 148.80 | 147.50 | % | 0.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 185.00 | 141.10 | 143.80 | 142.45 | 132.91 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 190.00 | 136.10 | 138.80 | 137.45 | 147.59 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 195.00 | 131.10 | 133.80 | 132.45 | 121.60 | 0.00 | 0.00% | 0.68 | 0 | 4 | 6.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 200.00 | 125.40 | 128.85 | 127.13 | 129.50 | -9.36 | -6.75% | 0.64 | 18 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 205.00 | 121.10 | 123.85 | 122.48 | 135.30 | 0.00 | 0.00% | 0.60 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 207.50 | 118.60 | 121.35 | 119.98 | 130.05 | 0.00 | 0.00% | 0.58 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 210.00 | 116.10 | 118.85 | 117.48 | 126.54 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 212.50 | 113.60 | 116.35 | 114.98 | 124.05 | 0.00 | 0.00% | 0.54 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 215.00 | 111.10 | 113.85 | 112.48 | 96.47 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 217.50 | 108.70 | 111.35 | 110.03 | 95.25 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 220.00 | 105.20 | 108.85 | 107.03 | 80.40 | 0.00 | 0.00% | 0.49 | 0 | 5 | 5.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 3:59:56 PM EST |
| 222.50 | 103.60 | 106.35 | 104.98 | 116.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 225.00 | 101.10 | 103.85 | 102.48 | 113.86 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 227.50 | 98.60 | 101.35 | 99.98 | 109.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 230.00 | 95.85 | 98.85 | 97.35 | 108.79 | 0.00 | 0.00% | 0.42 | 0 | 32 | 4.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 232.50 | 92.70 | 96.35 | 94.53 | % | 0.41 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 235.00 | 91.10 | 93.85 | 92.48 | 55.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 237.50 | 88.60 | 91.35 | 89.98 | 52.20 | 0.00 | 0.00% | 0.38 | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 240.00 | 85.95 | 88.85 | 87.40 | 73.69 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.15 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 242.50 | 83.60 | 86.35 | 84.98 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 245.00 | 80.55 | 83.85 | 82.20 | 67.30 | 0.00 | 0.00% | 0.34 | 0 | 15 | 3.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 247.50 | 78.60 | 81.35 | 79.98 | 46.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 250.00 | 76.20 | 78.90 | 77.55 | 55.97 | 0.00 | 0.00% | 0.31 | 0 | 18 | 3.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 252.50 | 73.20 | 76.40 | 74.80 | 54.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 255.00 | 71.15 | 73.90 | 72.53 | 61.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 257.50 | 68.65 | 71.40 | 70.03 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 260.00 | 66.15 | 68.90 | 67.53 | 55.18 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 262.50 | 63.45 | 66.40 | 64.93 | 52.20 | 0.00 | 0.00% | 0.25 | 0 | 29 | 3.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 265.00 | 61.25 | 63.90 | 62.58 | 50.35 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 267.50 | 58.65 | 61.40 | 60.03 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 270.00 | 56.20 | 58.90 | 57.55 | 54.50 | -14.25 | -20.73% | 0.21 | 9 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 272.50 | 53.65 | 56.40 | 55.03 | 42.60 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 275.00 | 51.20 | 53.95 | 52.58 | 53.50 | +12.67 | +31.04% | 0.19 | 2 | 29 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 277.50 | 48.70 | 51.45 | 50.08 | 39.30 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 280.00 | 46.25 | 48.95 | 47.60 | 42.37 | -16.48 | -28.01% | 0.17 | 2 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 282.50 | 43.85 | 46.45 | 45.15 | 34.80 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 285.00 | 40.85 | 44.00 | 42.43 | 30.25 | 0.00 | 0.00% | 0.15 | 0 | 132 | 0.00 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 287.50 | 38.85 | 41.50 | 40.18 | 24.55 | 0.00 | 0.00% | 0.14 | 0 | 11 | 2.13 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 290.00 | 36.40 | 39.00 | 37.70 | 42.55 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.00 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 292.50 | 33.05 | 36.50 | 34.78 | 36.78 | +10.63 | +40.65% | 0.12 | 9 | 47 | 0.00 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 295.00 | 31.20 | 34.00 | 32.60 | 25.80 | -19.85 | -43.49% | 0.11 | 3 | 44 | 0.00 | 0.99 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 297.50 | 29.00 | 31.60 | 30.30 | 43.10 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.74 | 0.98 | 0.00 | -0.14 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 300.00 | 26.60 | 29.20 | 27.90 | 29.15 | -11.67 | -28.59% | 0.09 | 33 | 198 | 1.65 | 0.97 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 302.50 | 23.55 | 26.80 | 25.18 | 27.75 | -9.25 | -25.00% | 0.08 | 7 | 46 | 1.57 | 0.96 | 0.01 | -0.32 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 305.00 | 21.90 | 24.40 | 23.15 | 24.00 | -11.92 | -33.19% | 0.08 | 6 | 103 | 1.48 | 0.94 | 0.01 | -0.46 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 307.50 | 19.65 | 22.05 | 20.85 | 23.88 | -8.83 | -27.00% | 0.07 | 2 | 82 | 1.40 | 0.92 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 310.00 | 17.40 | 19.80 | 18.60 | 19.85 | -7.55 | -27.56% | 0.06 | 33 | 93 | 1.33 | 0.89 | 0.01 | -0.92 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 312.50 | 15.15 | 16.85 | 16.00 | 18.31 | -9.29 | -33.66% | 0.05 | 59 | 140 | 0.75 | 0.86 | 0.02 | -1.25 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 315.00 | 13.15 | 14.60 | 13.88 | 13.50 | -9.80 | -42.06% | 0.04 | 61 | 217 | 0.79 | 0.82 | 0.02 | -1.67 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 317.50 | 11.25 | 12.30 | 11.78 | 12.86 | -9.06 | -41.34% | 0.04 | 16 | 93 | 0.76 | 0.77 | 0.02 | -2.19 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 320.00 | 9.40 | 10.45 | 9.93 | 10.72 | -8.74 | -44.92% | 0.03 | 247 | 358 | 0.77 | 0.72 | 0.02 | -2.85 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 322.50 | 7.85 | 8.85 | 8.35 | 8.32 | -9.89 | -54.32% | 0.03 | 67 | 423 | 0.79 | 0.65 | 0.03 | -3.26 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 325.00 | 6.20 | 7.40 | 6.80 | 7.99 | -9.60 | -54.58% | 0.02 | 190 | 296 | 0.78 | 0.59 | 0.03 | -3.29 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 327.50 | 4.90 | 6.05 | 5.48 | 6.05 | -7.75 | -56.16% | 0.02 | 185 | 136 | 0.78 | 0.52 | 0.03 | -3.24 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 330.00 | 4.00 | 4.50 | 4.25 | 4.10 | -9.40 | -69.63% | 0.01 | 469 | 560 | 0.77 | 0.44 | 0.03 | -3.11 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 332.50 | 3.10 | 3.80 | 3.45 | 4.10 | -6.75 | -62.22% | 0.01 | 111 | 207 | 0.80 | 0.37 | 0.03 | -2.91 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 335.00 | 2.27 | 2.66 | 2.47 | 2.56 | -7.57 | -74.73% | 0.01 | 252 | 1,274 | 0.77 | 0.31 | 0.02 | -2.48 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 337.50 | 1.70 | 2.03 | 1.87 | 2.29 | -6.51 | -73.98% | 0.01 | 611 | 272 | 0.77 | 0.25 | 0.02 | -1.89 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 340.00 | 1.23 | 1.40 | 1.32 | 1.35 | -6.25 | -82.24% | 0.00 | 424 | 389 | 0.77 | 0.20 | 0.02 | -1.43 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 342.50 | 0.90 | 1.13 | 1.02 | 1.00 | -5.16 | -83.77% | 0.00 | 209 | 231 | 0.79 | 0.16 | 0.02 | -1.06 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 345.00 | 0.64 | 0.79 | 0.72 | 0.70 | -4.30 | -86.00% | 0.00 | 689 | 425 | 0.78 | 0.12 | 0.01 | -0.78 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 347.50 | 0.38 | 0.72 | 0.55 | 0.65 | -3.45 | -84.15% | 0.00 | 73 | 42 | 0.81 | 0.09 | 0.01 | -0.56 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 350.00 | 0.29 | 0.40 | 0.35 | 0.44 | -2.96 | -87.06% | 0.00 | 668 | 2,814 | 0.79 | 0.07 | 0.01 | -0.40 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 352.50 | 0.18 | 0.59 | 0.39 | 0.33 | -2.03 | -86.02% | 0.00 | 35 | 73 | 0.87 | 0.05 | 0.01 | -0.28 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 355.00 | 0.07 | 0.28 | 0.18 | 0.21 | -2.03 | -90.63% | 0.00 | 313 | 389 | 0.80 | 0.04 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 357.50 | 0.00 | 0.70 | 0.35 | 0.20 | -1.57 | -88.71% | 0.00 | 16 | 27 | 1.18 | 0.02 | 0.00 | -0.12 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 360.00 | 0.05 | 0.13 | 0.09 | 0.13 | -1.07 | -89.17% | 0.00 | 94 | 900 | 0.81 | 0.02 | 0.00 | -0.08 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 362.50 | 0.00 | 0.22 | 0.11 | 0.10 | -0.99 | -90.83% | 0.00 | 37 | 105 | 1.05 | 0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 365.00 | 0.03 | 0.22 | 0.13 | 0.14 | -0.89 | -86.41% | 0.00 | 73 | 152 | 0.97 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 367.50 | 0.02 | 0.30 | 0.16 | 0.05 | -0.75 | -93.75% | 0.00 | 16 | 10 | 1.04 | 0.01 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 370.00 | 0.03 | 0.30 | 0.17 | 0.03 | -0.45 | -93.75% | 0.00 | 28 | 450 | 1.11 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 372.50 | 0.02 | 0.30 | 0.16 | 0.11 | -0.34 | -75.56% | 0.00 | 36 | 31 | 1.14 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 77 | 509 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 377.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.24 | -96.00% | 0.00 | 418 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 82 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 382.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.11 | -84.62% | 0.00 | 9 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.22 | -95.66% | 0.00 | 61 | 36 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 152 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 1.93 | 0.97 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.17 | +425.00% | 0.00 | 2 | 93 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.67 | 1.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 3.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:56 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 138 | 4.09 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 96 | 4.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.46 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 450.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 2 | 32 | 2.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 0.24 | -1.91 | -88.84% | 0.00 | 2 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 465.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 495.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 0.07 | 0.04 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 505.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 510.00 | 0.00 | 4.25 | 2.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:56 PM EST |
| 515.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 520.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 525.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 530.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 170.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 64 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:56 PM EST |
| 180.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 247 | 585 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 185.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 238 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 30 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.11 | +0.06 | +120.00% | 0.00 | 39 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 128 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 207.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.24 | -77.42% | 0.00 | 169 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 210.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 148 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 212.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.09 | -81.82% | 0.00 | 28 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 215.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.51 | -96.23% | 0.00 | 150 | 77 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 217.50 | 0.01 | 0.10 | 0.06 | 0.11 | -0.02 | -15.39% | 0.00 | 151 | 82 | 2.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 220.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.52 | -94.55% | 0.00 | 25 | 119 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 222.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 21 | 122 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 874 | 1,726 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 227.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 34 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 230.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 71 | 358 | 2.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 232.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 55 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 235.00 | 0.01 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 96 | 246 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 237.50 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 152 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 242.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.23 | -88.47% | 0.00 | 23 | 42 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 22 | 72 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 247.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 180 | 227 | 1.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 106 | 456 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 252.50 | 0.00 | 0.35 | 0.18 | 0.07 | -0.03 | -30.00% | 0.00 | 17 | 39 | 2.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 1.04 | 0.52 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 257.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 147 | 54 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 260.00 | 0.02 | 0.18 | 0.10 | 0.04 | -0.08 | -66.67% | 0.00 | 31 | 211 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 0.60 | 0.30 | 0.11 | +0.02 | +22.23% | 0.00 | 28 | 44 | 2.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 265.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 128 | 192 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 267.50 | 0.00 | 0.15 | 0.08 | 0.16 | -0.06 | -27.28% | 0.00 | 2 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 270.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 20 | 770 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.74 | 0.37 | 0.14 | -0.11 | -44.00% | 0.00 | 45 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 275.00 | 0.06 | 0.36 | 0.21 | 0.12 | -0.07 | -36.85% | 0.00 | 50 | 1,202 | 1.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 277.50 | 0.00 | 0.37 | 0.19 | 0.11 | -0.22 | -66.67% | 0.00 | 9 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 280.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 94 | 293 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 282.50 | 0.02 | 0.44 | 0.23 | 0.13 | -0.14 | -51.86% | 0.00 | 13 | 141 | 1.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 285.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.12 | -44.45% | 0.00 | 62 | 240 | 1.11 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 287.50 | 0.00 | 0.43 | 0.22 | 0.24 | -0.13 | -35.14% | 0.00 | 13 | 50 | 1.45 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 290.00 | 0.10 | 0.21 | 0.16 | 0.17 | -0.35 | -67.31% | 0.00 | 68 | 1,689 | 1.14 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 292.50 | 0.03 | 0.21 | 0.12 | 0.20 | -0.29 | -59.19% | 0.00 | 17 | 48 | 1.15 | -0.01 | 0.00 | -0.05 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 295.00 | 0.01 | 0.36 | 0.19 | 0.24 | -0.46 | -65.72% | 0.00 | 137 | 596 | 0.96 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 297.50 | 0.13 | 0.36 | 0.25 | 0.24 | -0.46 | -65.72% | 0.00 | 38 | 153 | 1.02 | -0.02 | 0.00 | -0.14 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 300.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.45 | -60.00% | 0.00 | 894 | 583 | 1.01 | -0.03 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 302.50 | 0.30 | 0.50 | 0.40 | 0.37 | -0.55 | -59.79% | 0.00 | 22 | 451 | 0.98 | -0.04 | 0.01 | -0.32 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 305.00 | 0.41 | 0.62 | 0.52 | 0.50 | -0.79 | -61.24% | 0.00 | 330 | 656 | 0.95 | -0.06 | 0.01 | -0.46 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 307.50 | 0.59 | 0.80 | 0.70 | 0.65 | -0.82 | -55.79% | 0.00 | 24 | 164 | 0.93 | -0.08 | 0.01 | -0.67 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 310.00 | 0.79 | 1.02 | 0.91 | 0.90 | -0.40 | -30.77% | 0.00 | 430 | 528 | 0.91 | -0.11 | 0.01 | -0.92 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 312.50 | 1.08 | 1.34 | 1.21 | 1.21 | -0.45 | -27.11% | 0.00 | 185 | 64 | 0.90 | -0.14 | 0.02 | -1.25 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 315.00 | 1.40 | 1.80 | 1.60 | 1.39 | -0.74 | -34.75% | 0.01 | 541 | 242 | 0.87 | -0.18 | 0.02 | -1.67 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 317.50 | 2.01 | 2.35 | 2.18 | 2.10 | -0.70 | -25.00% | 0.01 | 142 | 102 | 0.87 | -0.23 | 0.02 | -2.19 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 320.00 | 2.61 | 3.10 | 2.86 | 2.81 | +0.31 | +12.40% | 0.01 | 678 | 174 | 0.87 | -0.28 | 0.02 | -2.85 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 322.50 | 3.25 | 4.00 | 3.63 | 3.49 | +0.14 | +4.18% | 0.01 | 242 | 38 | 0.86 | -0.35 | 0.03 | -3.26 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 325.00 | 4.50 | 5.00 | 4.75 | 3.55 | 0.00 | 0.00% | 0.01 | 238 | 2,224 | 0.84 | -0.41 | 0.03 | -3.29 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 327.50 | 5.45 | 6.05 | 5.75 | 5.68 | +1.63 | +40.25% | 0.02 | 135 | 130 | 0.84 | -0.48 | 0.03 | -3.24 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 330.00 | 6.65 | 7.50 | 7.08 | 6.70 | +1.85 | +38.15% | 0.02 | 494 | 192 | 0.84 | -0.56 | 0.03 | -3.11 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 332.50 | 8.05 | 9.15 | 8.60 | 8.72 | +3.12 | +55.72% | 0.03 | 49 | 20 | 0.83 | -0.63 | 0.03 | -2.91 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 335.00 | 9.90 | 10.90 | 10.40 | 10.20 | +4.05 | +65.86% | 0.03 | 354 | 138 | 0.84 | -0.69 | 0.02 | -2.48 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 337.50 | 11.75 | 12.80 | 12.28 | 12.00 | +3.99 | +49.82% | 0.04 | 118 | 184 | 0.84 | -0.75 | 0.02 | -1.89 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 340.00 | 13.40 | 14.90 | 14.15 | 12.94 | +4.29 | +49.60% | 0.04 | 98 | 115 | 1.08 | -0.80 | 0.02 | -1.43 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 342.50 | 15.35 | 17.40 | 16.38 | 15.30 | +3.35 | +28.04% | 0.05 | 5 | 63 | 0.96 | -0.84 | 0.02 | -1.06 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 345.00 | 16.85 | 20.05 | 18.45 | 15.00 | +2.00 | +15.39% | 0.05 | 6 | 83 | 1.09 | -0.88 | 0.01 | -0.78 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 347.50 | 19.15 | 21.80 | 20.48 | 25.00 | +11.75 | +88.68% | 0.06 | 1 | 87 | 1.12 | -0.91 | 0.01 | -0.56 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 350.00 | 21.50 | 23.55 | 22.53 | 21.55 | +5.70 | +35.97% | 0.06 | 9 | 37 | 1.28 | -0.93 | 0.01 | -0.40 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 352.50 | 23.90 | 26.50 | 25.20 | 31.00 | +12.00 | +63.16% | 0.07 | 6 | 11 | 1.27 | -0.95 | 0.01 | -0.28 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 355.00 | 26.30 | 29.80 | 28.05 | 32.00 | +12.10 | +60.81% | 0.08 | 10 | 23 | 1.37 | -0.96 | 0.01 | -0.19 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 357.50 | 28.75 | 31.50 | 30.13 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.41 | -0.98 | 0.00 | -0.12 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 360.00 | 31.10 | 33.95 | 32.53 | 46.62 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.37 | -0.98 | 0.00 | -0.08 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 362.50 | 33.70 | 36.45 | 35.08 | 61.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.54 | -0.99 | 0.00 | -0.05 | 4/2/2026 | 4/9/2026 3:59:56 PM EST |
| 365.00 | 36.20 | 38.95 | 37.58 | 63.31 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.62 | -0.99 | 0.00 | -0.03 | 3/25/2026 | 4/9/2026 3:59:56 PM EST |
| 367.50 | 38.70 | 41.45 | 40.08 | 70.31 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.67 | -0.99 | 0.00 | -0.02 | 4/1/2026 | 4/9/2026 3:59:56 PM EST |
| 370.00 | 41.25 | 43.90 | 42.58 | 42.00 | +16.50 | +64.71% | 0.12 | 1 | 5 | 1.82 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 372.50 | 43.75 | 46.45 | 45.10 | % | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 4/9/2026 3:59:56 PM EST | |||
| 375.00 | 46.20 | 48.95 | 47.58 | 88.35 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.85 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:56 PM EST |
| 377.50 | 48.75 | 51.45 | 50.10 | % | 0.13 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 380.00 | 51.25 | 53.95 | 52.60 | % | 0.14 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 382.50 | 53.75 | 56.45 | 55.10 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 385.00 | 56.25 | 58.90 | 57.58 | % | 0.15 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 390.00 | 61.20 | 64.35 | 62.78 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 395.00 | 66.20 | 69.20 | 67.70 | % | 0.17 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 400.00 | 71.20 | 74.90 | 73.05 | 65.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 405.00 | 76.25 | 79.35 | 77.80 | % | 0.19 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 410.00 | 81.20 | 84.90 | 83.05 | % | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 415.00 | 86.20 | 89.20 | 87.70 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 420.00 | 91.20 | 94.90 | 93.05 | % | 0.22 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 425.00 | 96.10 | 99.85 | 97.98 | % | 0.23 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 430.00 | 101.20 | 104.40 | 102.80 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 435.00 | 106.25 | 109.30 | 107.78 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 440.00 | 110.50 | 115.50 | 113.00 | % | 0.26 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 445.00 | 116.25 | 119.80 | 118.03 | % | 0.27 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 450.00 | 121.20 | 124.80 | 123.00 | % | 0.27 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 455.00 | 126.25 | 129.80 | 128.03 | % | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 460.00 | 131.25 | 134.70 | 132.98 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 465.00 | 136.20 | 139.70 | 137.95 | % | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 470.00 | 141.25 | 144.30 | 142.78 | % | 0.30 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 475.00 | 146.20 | 149.20 | 147.70 | % | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 480.00 | 151.20 | 154.90 | 153.05 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 485.00 | 156.20 | 159.90 | 158.05 | 141.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 490.00 | 161.20 | 164.90 | 163.05 | % | 0.33 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 495.00 | 166.20 | 169.15 | 167.68 | % | 0.34 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 500.00 | 171.10 | 174.70 | 172.90 | 156.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:56 PM EST |
| 505.00 | 176.25 | 179.85 | 178.05 | % | 0.35 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 510.00 | 181.15 | 184.45 | 182.80 | % | 0.36 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 515.00 | 186.25 | 189.80 | 188.03 | % | 0.37 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST | |||
| 520.00 | 191.25 | 194.55 | 192.90 | 191.60 | +4.15 | +2.22% | 0.37 | 1 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST |
| 525.00 | 196.25 | 199.55 | 197.90 | 196.60 | % | 0.38 | 1 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:56 PM EST | |
| 530.00 | 201.25 | 204.70 | 202.98 | % | 0.38 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 3:59:56 PM EST |