Options Chain for CARVANA CO CL A (CVNA) - $314.38 as of 4/1/2026 2:25:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 165.40 | 168.80 | 167.10 | 135.80 | 0.00 | 0.00% | 1.15 | 0 | 9 | 2.14 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 150.00 | 160.40 | 163.35 | 161.88 | 157.25 | +19.13 | +13.85% | 1.08 | 2 | 13 | 1.92 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 155.00 | 155.50 | 158.90 | 157.20 | 140.20 | +11.85 | +9.24% | 1.01 | 3 | 9 | 2.00 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 160.00 | 150.50 | 154.40 | 152.45 | 129.85 | 0.00 | 0.00% | 0.95 | 0 | 4 | 2.06 | 1.00 | 0.00 | -0.04 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 165.00 | 145.55 | 148.80 | 147.18 | 138.50 | 0.00 | 0.00% | 0.89 | 0 | 12 | 1.81 | 1.00 | 0.00 | -0.05 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 170.00 | 140.55 | 143.60 | 142.08 | 144.75 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 175.00 | 135.60 | 139.30 | 137.45 | 116.75 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.76 | 0.99 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 180.00 | 130.65 | 134.25 | 132.45 | 109.00 | 0.00 | 0.00% | 0.74 | 0 | 25 | 1.46 | 0.99 | 0.00 | -0.07 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 185.00 | 125.75 | 128.60 | 127.18 | 129.85 | 0.00 | 0.00% | 0.69 | 0 | 7 | 1.48 | 0.99 | 0.00 | -0.10 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 190.00 | 120.80 | 124.45 | 122.63 | 122.95 | +32.55 | +36.01% | 0.65 | 1 | 32 | 1.41 | 0.99 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 195.00 | 116.00 | 118.75 | 117.38 | 106.55 | +16.60 | +18.46% | 0.60 | 2 | 41 | 1.37 | 0.98 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 200.00 | 111.00 | 114.95 | 112.98 | 85.75 | 0.00 | 0.00% | 0.56 | 0 | 33 | 1.52 | 0.98 | 0.00 | -0.13 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 210.00 | 101.20 | 104.65 | 102.93 | 80.35 | 0.00 | 0.00% | 0.49 | 0 | 51 | 1.32 | 0.97 | 0.00 | -0.17 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 220.00 | 91.55 | 95.35 | 93.45 | 71.10 | 0.00 | 0.00% | 0.42 | 0 | 54 | 1.33 | 0.96 | 0.00 | -0.22 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 230.00 | 82.00 | 85.10 | 83.55 | 57.80 | 0.00 | 0.00% | 0.36 | 0 | 63 | 1.12 | 0.94 | 0.00 | -0.27 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 235.00 | 77.25 | 81.50 | 79.38 | 66.00 | -3.60 | -5.18% | 0.34 | 6 | 3 | 1.11 | 0.93 | 0.00 | -0.29 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 240.00 | 72.55 | 75.10 | 73.83 | 77.20 | 0.00 | 0.00% | 0.31 | 0 | 58 | 0.82 | 0.92 | 0.00 | -0.32 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 245.00 | 68.00 | 72.00 | 70.00 | 70.45 | +24.85 | +54.50% | 0.29 | 1 | 13 | 0.91 | 0.91 | 0.00 | -0.34 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 250.00 | 63.50 | 66.95 | 65.23 | 55.60 | -12.60 | -18.48% | 0.26 | 7 | 87 | 0.89 | 0.89 | 0.00 | -0.37 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 255.00 | 59.00 | 62.50 | 60.75 | 64.05 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.88 | 0.88 | 0.00 | -0.40 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 260.00 | 54.60 | 58.60 | 56.60 | 34.20 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.88 | 0.86 | 0.00 | -0.43 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 265.00 | 50.15 | 53.90 | 52.03 | 29.83 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.85 | 0.84 | 0.00 | -0.45 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 270.00 | 46.10 | 49.75 | 47.93 | 45.17 | +7.87 | +21.10% | 0.18 | 5 | 75 | 0.84 | 0.82 | 0.00 | -0.48 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 272.50 | 44.15 | 47.75 | 45.95 | 45.05 | -1.10 | -2.39% | 0.17 | 4 | 52 | 0.83 | 0.81 | 0.01 | -0.49 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 275.00 | 42.15 | 45.75 | 43.95 | 45.25 | +10.25 | +29.29% | 0.16 | 6 | 26 | 0.83 | 0.79 | 0.01 | -0.51 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 277.50 | 40.05 | 43.85 | 41.95 | 41.15 | -2.20 | -5.08% | 0.15 | 8 | 10 | 0.82 | 0.78 | 0.01 | -0.52 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 280.00 | 40.05 | 42.00 | 41.03 | 39.90 | -2.55 | -6.01% | 0.15 | 33 | 80 | 0.86 | 0.77 | 0.01 | -0.53 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 282.50 | 38.20 | 39.75 | 38.98 | 41.19 | +0.79 | +1.96% | 0.14 | 24 | 22 | 0.84 | 0.75 | 0.01 | -0.54 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 285.00 | 36.30 | 38.10 | 37.20 | 35.94 | -3.11 | -7.97% | 0.13 | 37 | 89 | 0.84 | 0.74 | 0.01 | -0.55 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 287.50 | 34.45 | 36.40 | 35.43 | 36.05 | -0.89 | -2.41% | 0.12 | 63 | 76 | 0.83 | 0.72 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 290.00 | 32.65 | 34.60 | 33.63 | 32.45 | -3.68 | -10.19% | 0.12 | 8,514 | 11,051 | 0.83 | 0.70 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 292.50 | 30.90 | 31.85 | 31.38 | 28.20 | -4.65 | -14.16% | 0.11 | 67 | 48 | 0.80 | 0.69 | 0.01 | -0.58 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 295.00 | 29.20 | 31.05 | 30.13 | 27.36 | -4.74 | -14.77% | 0.10 | 145 | 47 | 0.81 | 0.67 | 0.01 | -0.59 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 297.50 | 27.55 | 29.00 | 28.28 | 27.85 | -1.95 | -6.55% | 0.10 | 24 | 140 | 0.79 | 0.65 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 300.00 | 25.85 | 26.75 | 26.30 | 24.15 | -4.70 | -16.30% | 0.09 | 109 | 693 | 0.77 | 0.63 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 302.50 | 22.50 | 25.45 | 23.98 | 24.45 | -4.00 | -14.06% | 0.08 | 4 | 71 | 0.73 | 0.61 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 305.00 | 22.10 | 23.50 | 22.80 | 21.16 | -3.74 | -15.02% | 0.07 | 58 | 205 | 0.75 | 0.59 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 307.50 | 19.50 | 22.95 | 21.23 | 20.95 | -2.24 | -9.66% | 0.07 | 78 | 82 | 0.73 | 0.57 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 310.00 | 18.50 | 21.05 | 19.78 | 18.00 | -5.50 | -23.41% | 0.06 | 124 | 2,479 | 0.72 | 0.55 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 315.00 | 15.15 | 18.10 | 16.63 | 15.84 | -3.01 | -15.97% | 0.05 | 89 | 154 | 0.69 | 0.51 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 320.00 | 13.20 | 16.00 | 14.60 | 13.30 | -4.62 | -25.79% | 0.05 | 43 | 946 | 0.69 | 0.46 | 0.01 | -0.59 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 325.00 | 11.90 | 13.10 | 12.50 | 12.57 | -2.63 | -17.31% | 0.04 | 119 | 873 | 0.69 | 0.42 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 330.00 | 9.95 | 10.80 | 10.38 | 10.55 | -2.90 | -21.57% | 0.03 | 93 | 1,417 | 0.67 | 0.37 | 0.01 | -0.54 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 340.00 | 6.30 | 7.70 | 7.00 | 7.19 | -2.97 | -29.24% | 0.02 | 105 | 641 | 0.64 | 0.29 | 0.01 | -0.47 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 350.00 | 4.45 | 5.50 | 4.98 | 4.80 | -2.23 | -31.73% | 0.01 | 2,309 | 6,513 | 0.65 | 0.22 | 0.01 | -0.40 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 360.00 | 2.71 | 3.65 | 3.18 | 3.11 | -1.53 | -32.98% | 0.01 | 32 | 1,078 | 0.63 | 0.15 | 0.01 | -0.32 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 370.00 | 1.69 | 2.32 | 2.01 | 1.79 | -1.21 | -40.34% | 0.01 | 51 | 555 | 0.63 | 0.11 | 0.00 | -0.24 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 380.00 | 0.99 | 1.60 | 1.30 | 1.47 | -0.84 | -36.37% | 0.00 | 48 | 1,389 | 0.62 | 0.07 | 0.00 | -0.18 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 390.00 | 0.65 | 1.16 | 0.91 | 0.90 | -0.19 | -17.44% | 0.00 | 5 | 313 | 0.63 | 0.05 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 400.00 | 0.40 | 0.71 | 0.56 | 0.50 | -0.50 | -50.00% | 0.00 | 246 | 36,391 | 0.63 | 0.03 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 410.00 | 0.05 | 0.78 | 0.42 | 0.35 | -0.13 | -27.09% | 0.00 | 3 | 323 | 0.61 | 0.02 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 420.00 | 0.12 | 0.75 | 0.44 | 0.32 | -0.18 | -36.00% | 0.00 | 209 | 537 | 0.68 | 0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 430.00 | 0.05 | 0.41 | 0.23 | 0.39 | +0.05 | +14.71% | 0.00 | 1 | 551 | 0.66 | 0.01 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.87 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 450.00 | 0.10 | 0.52 | 0.31 | 0.21 | +0.12 | +133.34% | 0.00 | 28 | 1,625 | 0.78 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 24 | 1,714 | 0.89 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 470.00 | 0.00 | 0.62 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 899 | 0.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,580 | 1.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 378 | 1.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 263 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 0.28 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 570.00 | 0.00 | 1.34 | 0.67 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 2.92 | 1.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 590.00 | 0.00 | 2.03 | 1.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 610.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 1.89 | 0.95 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 2.92 | 1.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 3.40 | 1.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 2.72 | 1.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 2.52 | 1.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 700.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 2,220 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:54 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 | 0.30 | 0.16 | 0.15 | +0.05 | +50.00% | 0.00 | 77 | 1,251 | 1.37 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 89 | 1,949 | 1.33 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.31 | 0.66 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.89 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.57 | 0.00 | 0.00 | -0.04 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.41 | 0.00 | 0.00 | -0.05 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.56 | -61.54% | 0.00 | 1 | 130 | 1.44 | 0.00 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.38 | -0.01 | 0.00 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.32 | -0.01 | 0.00 | -0.07 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 185.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.08 | -18.61% | 0.00 | 8 | 45 | 1.18 | -0.01 | 0.00 | -0.10 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 190.00 | 0.20 | 0.55 | 0.38 | 0.40 | -1.02 | -71.84% | 0.00 | 9 | 262 | 1.12 | -0.01 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 195.00 | 0.20 | 0.93 | 0.57 | 0.50 | -0.11 | -18.04% | 0.00 | 3 | 341 | 1.12 | -0.02 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 200.00 | 0.46 | 1.02 | 0.74 | 0.48 | -0.11 | -18.65% | 0.00 | 21 | 2,470 | 1.14 | -0.02 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 210.00 | 0.67 | 1.25 | 0.96 | 0.85 | -0.13 | -13.27% | 0.00 | 15 | 1,256 | 1.08 | -0.03 | 0.00 | -0.17 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 220.00 | 0.82 | 1.58 | 1.20 | 1.14 | -0.01 | -0.87% | 0.01 | 26 | 1,262 | 1.02 | -0.04 | 0.00 | -0.22 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 230.00 | 1.25 | 1.75 | 1.50 | 1.54 | -0.18 | -10.47% | 0.01 | 65 | 3,163 | 0.96 | -0.06 | 0.00 | -0.27 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 235.00 | 1.50 | 2.12 | 1.81 | 1.85 | -0.08 | -4.15% | 0.01 | 8 | 236 | 0.94 | -0.07 | 0.00 | -0.29 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 240.00 | 1.81 | 2.36 | 2.09 | 2.16 | -0.61 | -22.03% | 0.01 | 80 | 806 | 0.92 | -0.08 | 0.00 | -0.32 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 245.00 | 2.24 | 2.97 | 2.61 | 2.59 | -0.09 | -3.36% | 0.01 | 36 | 148 | 0.92 | -0.09 | 0.00 | -0.34 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 250.00 | 2.68 | 3.40 | 3.04 | 3.00 | -0.12 | -3.85% | 0.01 | 55 | 1,258 | 0.90 | -0.11 | 0.00 | -0.37 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 255.00 | 3.15 | 3.90 | 3.53 | 3.70 | -0.20 | -5.13% | 0.01 | 15 | 236 | 0.88 | -0.12 | 0.00 | -0.40 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 260.00 | 3.65 | 4.50 | 4.08 | 4.85 | +0.25 | +5.44% | 0.02 | 31 | 1,782 | 0.85 | -0.14 | 0.00 | -0.43 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 265.00 | 4.45 | 5.45 | 4.95 | 5.19 | -0.01 | -0.20% | 0.02 | 138 | 88 | 0.85 | -0.16 | 0.00 | -0.45 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 270.00 | 5.25 | 6.15 | 5.70 | 5.62 | -0.95 | -14.46% | 0.02 | 203 | 1,239 | 0.83 | -0.18 | 0.00 | -0.48 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 272.50 | 5.75 | 6.85 | 6.30 | 6.25 | -1.15 | -15.55% | 0.02 | 15 | 45 | 0.83 | -0.19 | 0.01 | -0.49 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 275.00 | 6.30 | 7.35 | 6.83 | 6.80 | -0.48 | -6.60% | 0.02 | 16 | 46 | 0.83 | -0.21 | 0.01 | -0.51 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 277.50 | 6.85 | 8.00 | 7.43 | 7.25 | -0.70 | -8.81% | 0.03 | 12 | 325 | 0.82 | -0.22 | 0.01 | -0.52 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 280.00 | 7.25 | 8.40 | 7.83 | 7.82 | -0.73 | -8.54% | 0.03 | 105 | 1,504 | 0.81 | -0.23 | 0.01 | -0.53 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 282.50 | 8.10 | 9.15 | 8.63 | 8.45 | -0.65 | -7.15% | 0.03 | 18 | 74 | 0.81 | -0.25 | 0.01 | -0.54 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 285.00 | 8.60 | 9.70 | 9.15 | 10.08 | -0.52 | -4.91% | 0.03 | 22 | 50 | 0.80 | -0.26 | 0.01 | -0.55 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 287.50 | 9.30 | 10.45 | 9.88 | 10.81 | +0.51 | +4.96% | 0.03 | 20 | 70 | 0.79 | -0.28 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 290.00 | 9.50 | 11.20 | 10.35 | 11.10 | -0.29 | -2.55% | 0.04 | 132 | 739 | 0.77 | -0.30 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 292.50 | 10.80 | 12.00 | 11.40 | 12.30 | -0.40 | -3.15% | 0.04 | 441 | 68 | 0.78 | -0.31 | 0.01 | -0.58 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 295.00 | 11.65 | 12.45 | 12.05 | 11.95 | -0.40 | -3.24% | 0.04 | 281 | 162 | 0.77 | -0.33 | 0.01 | -0.59 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 297.50 | 12.40 | 13.80 | 13.10 | 13.70 | -0.40 | -2.84% | 0.04 | 118 | 56 | 0.77 | -0.35 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 300.00 | 13.30 | 14.15 | 13.73 | 13.55 | -0.32 | -2.31% | 0.05 | 338 | 4,267 | 0.75 | -0.37 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 302.50 | 14.05 | 15.70 | 14.88 | 15.35 | +0.75 | +5.14% | 0.05 | 39 | 83 | 0.75 | -0.39 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 305.00 | 15.10 | 16.00 | 15.55 | 16.70 | +1.09 | +6.99% | 0.05 | 363 | 83 | 0.73 | -0.41 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 307.50 | 15.65 | 17.80 | 16.73 | 17.45 | +0.85 | +5.12% | 0.05 | 30 | 58 | 0.73 | -0.43 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 310.00 | 17.30 | 18.15 | 17.73 | 17.90 | +0.22 | +1.25% | 0.06 | 322 | 1,330 | 0.72 | -0.45 | 0.01 | -0.61 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 315.00 | 19.45 | 20.45 | 19.95 | 19.90 | +0.05 | +0.26% | 0.06 | 103 | 140 | 0.71 | -0.49 | 0.01 | -0.60 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 320.00 | 22.05 | 23.10 | 22.58 | 22.66 | -0.34 | -1.48% | 0.07 | 30 | 489 | 0.70 | -0.54 | 0.01 | -0.59 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 325.00 | 23.65 | 25.20 | 24.43 | 26.80 | +1.23 | +4.81% | 0.08 | 23 | 44 | 0.68 | -0.58 | 0.01 | -0.57 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 330.00 | 26.15 | 28.55 | 27.35 | 28.90 | +2.10 | +7.84% | 0.08 | 34 | 735 | 0.65 | -0.63 | 0.01 | -0.54 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 340.00 | 34.05 | 36.45 | 35.25 | 35.20 | -2.89 | -7.59% | 0.10 | 91 | 563 | 0.66 | -0.71 | 0.01 | -0.47 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 350.00 | 40.65 | 43.85 | 42.25 | 42.40 | +0.14 | +0.34% | 0.12 | 34 | 221 | 0.61 | -0.78 | 0.01 | -0.40 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 360.00 | 49.10 | 52.60 | 50.85 | 51.20 | -17.20 | -25.15% | 0.14 | 35 | 134 | 0.55 | -0.85 | 0.01 | -0.32 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 370.00 | 57.75 | 61.35 | 59.55 | 60.00 | +0.78 | +1.32% | 0.16 | 17 | 149 | 0.63 | -0.89 | 0.00 | -0.24 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 380.00 | 67.45 | 69.25 | 68.35 | 69.25 | -26.08 | -27.36% | 0.18 | 2 | 837 | 0.64 | -0.93 | 0.00 | -0.18 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 390.00 | 77.00 | 78.85 | 77.93 | 78.95 | -20.93 | -20.96% | 0.20 | 24 | 134 | 0.65 | -0.95 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 400.00 | 86.35 | 90.00 | 88.18 | 88.03 | -34.42 | -28.11% | 0.22 | 1 | 675 | 0.86 | -0.97 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 410.00 | 96.25 | 100.00 | 98.13 | 107.90 | 0.00 | 0.00% | 0.24 | 0 | 85 | 0.92 | -0.98 | 0.00 | -0.06 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 420.00 | 106.15 | 110.00 | 108.08 | 112.16 | +1.66 | +1.51% | 0.26 | 1 | 206 | 0.98 | -0.99 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 430.00 | 116.05 | 119.95 | 118.00 | 143.40 | 0.00 | 0.00% | 0.27 | 0 | 38 | 1.03 | -0.99 | 0.00 | -0.03 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 440.00 | 126.00 | 130.00 | 128.00 | 148.45 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.09 | -1.00 | 0.00 | -0.02 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 450.00 | 136.05 | 139.95 | 138.00 | 141.49 | +2.59 | +1.87% | 0.31 | 35 | 23 | 1.14 | -1.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 460.00 | 146.00 | 149.95 | 147.98 | 162.40 | 0.00 | 0.00% | 0.32 | 0 | 49 | 1.19 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 470.00 | 156.20 | 159.95 | 158.08 | 161.50 | -9.05 | -5.31% | 0.34 | 28 | 4 | 1.24 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 480.00 | 166.05 | 169.95 | 168.00 | 166.47 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 490.00 | 176.05 | 179.95 | 178.00 | 183.03 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 500.00 | 186.05 | 189.95 | 188.00 | 191.45 | +5.00 | +2.69% | 0.38 | 7 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 510.00 | 196.05 | 199.95 | 198.00 | 157.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 4/1/2026 3:59:54 PM EST |
| 520.00 | 206.05 | 210.00 | 208.03 | 126.16 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 4/1/2026 3:59:54 PM EST |
| 530.00 | 216.05 | 220.10 | 218.08 | 174.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:54 PM EST |
| 540.00 | 226.30 | 229.95 | 228.13 | 116.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 4/1/2026 3:59:54 PM EST |
| 550.00 | 236.10 | 239.95 | 238.03 | 216.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 3:59:54 PM EST |
| 560.00 | 246.20 | 249.95 | 248.08 | 117.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 4/1/2026 3:59:54 PM EST |
| 570.00 | 256.05 | 260.10 | 258.08 | 265.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:54 PM EST |
| 580.00 | 266.05 | 269.95 | 268.00 | 292.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 590.00 | 276.05 | 279.95 | 278.00 | 280.85 | +51.55 | +22.49% | 0.47 | 1 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 600.00 | 286.15 | 289.95 | 288.05 | 290.83 | -17.07 | -5.55% | 0.48 | 1 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 610.00 | 296.05 | 299.95 | 298.00 | 305.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:54 PM EST |
| 620.00 | 306.05 | 309.95 | 308.00 | 332.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 630.00 | 316.05 | 319.95 | 318.00 | 181.37 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 4/1/2026 3:59:54 PM EST |
| 640.00 | 326.05 | 330.00 | 328.03 | % | 0.51 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 650.00 | 336.05 | 340.00 | 338.03 | 223.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 4/1/2026 3:59:54 PM EST |
| 660.00 | 346.05 | 349.95 | 348.00 | 367.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 670.00 | 356.05 | 359.95 | 358.00 | 218.38 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 4/1/2026 3:59:54 PM EST |
| 680.00 | 366.05 | 369.95 | 368.00 | % | 0.54 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 700.00 | 386.10 | 389.95 | 388.03 | 232.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 4/1/2026 3:59:54 PM EST |
| 720.00 | 406.05 | 409.95 | 408.00 | % | 0.57 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST |