Options Chain for CARVANA CO CL A (CVNA) - $315.75 as of 4/7/2026 7:22:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 169.95 | 173.85 | 171.90 | 135.80 | 0.00 | 0.00% | 1.19 | 0 | 9 | 2.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 164.85 | 168.75 | 166.80 | 157.25 | 0.00 | 0.00% | 1.11 | 0 | 13 | 2.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 160.00 | 163.90 | 161.95 | 146.20 | 0.00 | 0.00% | 1.04 | 0 | 12 | 2.41 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 155.00 | 159.00 | 157.00 | % | 0.98 | 0 | 4 | 2.36 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:02 PM EST | |||
| 165.00 | 149.90 | 153.90 | 151.90 | 138.50 | 0.00 | 0.00% | 0.92 | 0 | 12 | 2.23 | 1.00 | 0.00 | -0.02 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 144.95 | 148.80 | 146.88 | 144.75 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.14 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 140.10 | 144.00 | 142.05 | 116.75 | 0.00 | 0.00% | 0.81 | 0 | 8 | 2.06 | 1.00 | 0.00 | -0.05 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 135.05 | 138.55 | 136.80 | 109.00 | 0.00 | 0.00% | 0.76 | 0 | 25 | 2.01 | 1.00 | 0.00 | -0.07 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 130.05 | 134.05 | 132.05 | 129.85 | 0.00 | 0.00% | 0.71 | 0 | 7 | 1.91 | 1.00 | 0.00 | -0.09 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 125.10 | 128.80 | 126.95 | 122.95 | 0.00 | 0.00% | 0.67 | 0 | 33 | 1.90 | 0.99 | 0.00 | -0.10 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 120.15 | 123.60 | 121.88 | 106.55 | 0.00 | 0.00% | 0.63 | 0 | 41 | 1.78 | 0.99 | 0.00 | -0.12 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 115.30 | 118.75 | 117.03 | 85.75 | 0.00 | 0.00% | 0.59 | 0 | 33 | 1.71 | 0.99 | 0.00 | -0.14 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 105.35 | 108.90 | 107.13 | 95.50 | 0.00 | 0.00% | 0.51 | 0 | 50 | 1.57 | 0.98 | 0.00 | -0.19 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 95.70 | 99.10 | 97.40 | 71.10 | 0.00 | 0.00% | 0.44 | 0 | 54 | 1.47 | 0.97 | 0.00 | -0.24 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 85.80 | 89.40 | 87.60 | 57.80 | 0.00 | 0.00% | 0.38 | 0 | 63 | 1.36 | 0.96 | 0.00 | -0.29 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 81.00 | 85.00 | 83.00 | 66.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.30 | 0.95 | 0.00 | -0.34 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 76.40 | 79.80 | 78.10 | 77.20 | 0.00 | 0.00% | 0.33 | 0 | 58 | 0.84 | 0.94 | 0.00 | -0.36 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 71.45 | 75.40 | 73.43 | 70.45 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.86 | 0.93 | 0.00 | -0.40 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 66.75 | 70.40 | 68.58 | 55.60 | 0.00 | 0.00% | 0.27 | 0 | 83 | 1.16 | 0.92 | 0.00 | -0.44 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 62.20 | 65.75 | 63.98 | 64.05 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.88 | 0.91 | 0.00 | -0.47 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 57.60 | 61.20 | 59.40 | 34.20 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.87 | 0.90 | 0.00 | -0.51 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 53.15 | 56.75 | 54.95 | 45.10 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.87 | 0.88 | 0.00 | -0.54 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 48.75 | 52.35 | 50.55 | 40.32 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.86 | 0.86 | 0.00 | -0.58 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 46.55 | 50.20 | 48.38 | 45.05 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.85 | 0.85 | 0.00 | -0.59 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 44.40 | 48.05 | 46.23 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.84 | 0.84 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 42.25 | 45.60 | 43.93 | 41.15 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.82 | 0.83 | 0.01 | -0.63 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 40.15 | 43.95 | 42.05 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.83 | 0.82 | 0.01 | -0.64 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 38.10 | 41.65 | 39.88 | 41.19 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.82 | 0.80 | 0.01 | -0.66 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 36.50 | 39.60 | 38.05 | 27.73 | 0.00 | 0.00% | 0.13 | 0 | 111 | 0.82 | 0.79 | 0.01 | -0.68 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 34.40 | 36.70 | 35.55 | 36.05 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.78 | 0.78 | 0.01 | -0.69 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 32.30 | 35.00 | 33.65 | 33.46 | 0.00 | 0.00% | 0.12 | 0 | 8,082 | 0.78 | 0.76 | 0.01 | -0.71 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 30.30 | 33.00 | 31.65 | 28.20 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.77 | 0.74 | 0.01 | -0.73 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 28.70 | 31.70 | 30.20 | 29.33 | 0.00 | 0.00% | 0.10 | 0 | 148 | 0.78 | 0.72 | 0.01 | -0.74 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 26.65 | 29.80 | 28.23 | 28.25 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.77 | 0.70 | 0.01 | -0.75 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 25.35 | 27.50 | 26.43 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 741 | 0.76 | 0.68 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 302.50 | 24.50 | 26.10 | 25.30 | 26.05 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.78 | 0.66 | 0.01 | -0.77 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 22.95 | 24.80 | 23.88 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.78 | 0.64 | 0.01 | -0.78 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 21.35 | 22.70 | 22.03 | 21.65 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.77 | 0.62 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 19.80 | 21.10 | 20.45 | 20.30 | 0.00 | 0.00% | 0.07 | 0 | 2,554 | 0.76 | 0.60 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 315.00 | 16.95 | 17.75 | 17.35 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 187 | 0.73 | 0.55 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 14.40 | 15.45 | 14.93 | 14.70 | 0.00 | 0.00% | 0.05 | 0 | 933 | 0.73 | 0.50 | 0.01 | -0.78 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 325.00 | 12.00 | 13.00 | 12.50 | 12.32 | 0.00 | 0.00% | 0.04 | 0 | 897 | 0.72 | 0.45 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 10.05 | 10.75 | 10.40 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 1,451 | 0.71 | 0.41 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 340.00 | 6.50 | 7.45 | 6.98 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 794 | 0.69 | 0.31 | 0.01 | -0.65 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 4.20 | 4.75 | 4.48 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 8,306 | 0.68 | 0.23 | 0.01 | -0.53 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 2.55 | 2.97 | 2.76 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 0.67 | 0.16 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 1.35 | 1.97 | 1.66 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.66 | 0.11 | 0.00 | -0.30 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 0.74 | 1.29 | 1.02 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.66 | 0.07 | 0.00 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 0.39 | 1.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.67 | 0.04 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 0.20 | 0.66 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35,848 | 0.68 | 0.03 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 410.00 | 0.05 | 0.56 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.67 | 0.02 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 420.00 | 0.05 | 0.45 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.71 | 0.01 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 430.00 | 0.05 | 0.26 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.74 | 0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 440.00 | 0.04 | 0.17 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.76 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 450.00 | 0.05 | 0.65 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.90 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 899 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,609 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.67 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 550.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 193 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 570.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 0.68 | 0.34 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 590.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 144 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 159 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 610.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 44 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 69 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 129 | 2.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 13 | 2.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 49 | 2.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 2.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.02 | 0.15 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,698 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,825 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.82 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.24 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.51 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 170.00 | 0.12 | 0.24 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.51 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 175.00 | 0.05 | 0.24 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.38 | 0.00 | 0.00 | -0.05 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 180.00 | 0.12 | 0.24 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.38 | 0.00 | 0.00 | -0.07 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 185.00 | 0.02 | 0.71 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.35 | 0.00 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 190.00 | 0.02 | 0.71 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.29 | -0.01 | 0.00 | -0.10 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 195.00 | 0.22 | 0.71 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.27 | -0.01 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 200.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,444 | 1.29 | -0.01 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 210.00 | 0.30 | 0.75 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 1.21 | -0.02 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 220.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 1.13 | -0.03 | 0.00 | -0.24 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 230.00 | 1.01 | 1.40 | 1.21 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 3,267 | 1.15 | -0.04 | 0.00 | -0.29 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 235.00 | 0.80 | 1.50 | 1.15 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.07 | -0.05 | 0.00 | -0.34 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 240.00 | 1.18 | 1.84 | 1.51 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 789 | 1.08 | -0.06 | 0.00 | -0.36 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 245.00 | 1.41 | 2.04 | 1.73 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.04 | -0.07 | 0.00 | -0.40 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 250.00 | 1.65 | 2.30 | 1.98 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 1.01 | -0.08 | 0.00 | -0.44 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 255.00 | 1.87 | 2.55 | 2.21 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.98 | -0.09 | 0.00 | -0.47 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 260.00 | 2.40 | 2.96 | 2.68 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1,761 | 0.96 | -0.10 | 0.00 | -0.51 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 265.00 | 2.95 | 3.70 | 3.33 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.95 | -0.12 | 0.00 | -0.54 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 270.00 | 3.45 | 4.00 | 3.73 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.92 | -0.14 | 0.00 | -0.58 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 272.50 | 3.90 | 4.60 | 4.25 | 4.42 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.92 | -0.15 | 0.00 | -0.59 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 275.00 | 4.15 | 4.95 | 4.55 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.91 | -0.16 | 0.01 | -0.61 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 277.50 | 4.55 | 5.40 | 4.98 | 5.47 | 0.00 | 0.00% | 0.02 | 0 | 331 | 0.90 | -0.17 | 0.01 | -0.63 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 280.00 | 4.95 | 5.80 | 5.38 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 1,491 | 0.89 | -0.18 | 0.01 | -0.64 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 282.50 | 5.40 | 6.30 | 5.85 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.88 | -0.20 | 0.01 | -0.66 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 285.00 | 6.00 | 6.80 | 6.40 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.87 | -0.21 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 287.50 | 6.50 | 7.35 | 6.93 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.87 | -0.22 | 0.01 | -0.69 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 290.00 | 7.00 | 7.95 | 7.48 | 7.59 | 0.00 | 0.00% | 0.03 | 0 | 800 | 0.86 | -0.24 | 0.01 | -0.71 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 292.50 | 7.50 | 8.45 | 7.98 | 9.62 | 0.00 | 0.00% | 0.03 | 0 | 335 | 0.84 | -0.26 | 0.01 | -0.73 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 295.00 | 8.20 | 9.30 | 8.75 | 9.05 | 0.00 | 0.00% | 0.03 | 0 | 262 | 0.84 | -0.28 | 0.01 | -0.74 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 297.50 | 8.70 | 10.25 | 9.48 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.83 | -0.30 | 0.01 | -0.75 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 300.00 | 9.80 | 10.60 | 10.20 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 4,262 | 0.82 | -0.32 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 302.50 | 10.50 | 11.80 | 11.15 | 11.63 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.82 | -0.34 | 0.01 | -0.77 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 305.00 | 10.90 | 13.15 | 12.03 | 11.76 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.82 | -0.36 | 0.01 | -0.78 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 307.50 | 12.00 | 13.95 | 12.98 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.81 | -0.38 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 310.00 | 13.15 | 14.60 | 13.88 | 13.90 | 0.00 | 0.00% | 0.04 | 0 | 1,272 | 0.80 | -0.40 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 315.00 | 15.05 | 17.00 | 16.03 | 16.24 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.79 | -0.45 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 320.00 | 17.15 | 19.40 | 18.28 | 18.53 | 0.00 | 0.00% | 0.06 | 0 | 503 | 0.77 | -0.50 | 0.01 | -0.78 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 325.00 | 19.70 | 22.15 | 20.93 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.76 | -0.55 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 330.00 | 22.55 | 25.60 | 24.08 | 24.51 | 0.00 | 0.00% | 0.07 | 0 | 717 | 0.76 | -0.59 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 340.00 | 28.50 | 32.15 | 30.33 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 521 | 0.74 | -0.69 | 0.01 | -0.65 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 350.00 | 36.50 | 39.40 | 37.95 | 37.87 | 0.00 | 0.00% | 0.11 | 0 | 228 | 0.73 | -0.77 | 0.01 | -0.53 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 360.00 | 44.40 | 47.95 | 46.18 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 142 | 0.72 | -0.84 | 0.01 | -0.41 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 370.00 | 52.55 | 56.85 | 54.70 | 54.60 | 0.00 | 0.00% | 0.15 | 0 | 157 | 0.83 | -0.89 | 0.00 | -0.30 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 380.00 | 62.75 | 66.20 | 64.48 | 64.05 | 0.00 | 0.00% | 0.17 | 0 | 838 | 0.86 | -0.93 | 0.00 | -0.22 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 390.00 | 71.65 | 75.80 | 73.73 | 73.53 | 0.00 | 0.00% | 0.19 | 0 | 131 | 0.91 | -0.96 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 400.00 | 81.25 | 85.55 | 83.40 | 84.24 | 0.00 | 0.00% | 0.21 | 0 | 667 | 1.03 | -0.97 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 410.00 | 91.50 | 95.45 | 93.48 | 107.90 | 0.00 | 0.00% | 0.23 | 0 | 79 | 1.06 | -0.98 | 0.00 | -0.08 | 3/27/2026 | 4/6/2026 4:00:02 PM EST |
| 420.00 | 101.50 | 105.35 | 103.43 | 112.16 | 0.00 | 0.00% | 0.25 | 0 | 185 | 1.07 | -0.99 | 0.00 | -0.05 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 430.00 | 112.00 | 115.35 | 113.68 | % | 0.26 | 0 | 38 | 1.22 | -0.99 | 0.00 | -0.04 | 4/6/2026 4:00:02 PM EST | |||
| 440.00 | 121.10 | 125.40 | 123.25 | 123.20 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.21 | -1.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:02 PM EST |
| 450.00 | 131.40 | 135.35 | 133.38 | 141.49 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.28 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 460.00 | 141.10 | 145.35 | 143.23 | 162.40 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.41 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:02 PM EST |
| 470.00 | 151.40 | 155.35 | 153.38 | 158.35 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.39 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 480.00 | 161.40 | 165.35 | 163.38 | 168.33 | 0.00 | 0.00% | 0.34 | 0 | 39 | 1.45 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:02 PM EST |
| 490.00 | 171.45 | 175.25 | 173.35 | 183.03 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:02 PM EST |
| 500.00 | 181.40 | 185.25 | 183.33 | 191.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 510.00 | 191.40 | 195.25 | 193.33 | % | 0.38 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 520.00 | 201.15 | 205.25 | 203.20 | % | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 530.00 | 210.75 | 215.25 | 213.00 | % | 0.40 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 540.00 | 221.10 | 225.25 | 223.18 | % | 0.41 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 550.00 | 231.10 | 235.35 | 233.23 | % | 0.42 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 560.00 | 241.10 | 245.25 | 243.18 | % | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 570.00 | 251.15 | 255.25 | 253.20 | % | 0.44 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 580.00 | 261.20 | 265.25 | 263.23 | 292.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 590.00 | 271.15 | 275.25 | 273.20 | 280.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 600.00 | 281.15 | 285.25 | 283.20 | 290.83 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:02 PM EST |
| 610.00 | 291.15 | 295.25 | 293.20 | % | 0.48 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 620.00 | 301.15 | 305.25 | 303.20 | 332.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 630.00 | 311.15 | 315.25 | 313.20 | % | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 640.00 | 321.20 | 325.25 | 323.23 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 650.00 | 331.15 | 335.25 | 333.20 | % | 0.51 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 660.00 | 341.15 | 345.25 | 343.20 | 367.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:02 PM EST |
| 670.00 | 351.15 | 355.25 | 353.20 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 680.00 | 361.10 | 365.25 | 363.18 | % | 0.53 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 700.00 | 381.15 | 385.25 | 383.20 | % | 0.55 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST | |||
| 720.00 | 401.15 | 405.25 | 403.20 | % | 0.56 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:02 PM EST |