Options Chain for CARVANA CO CL A (CVNA) - $326.79 as of 4/10/2026 7:10:26 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 | 210.40 | 214.30 | 212.35 | 155.20 | 0.00 | 0.00% | 1.42 | 0 | 19 | 3.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:02 PM EST |
| 155.00 | 205.35 | 208.45 | 206.90 | 141.15 | 0.00 | 0.00% | 1.33 | 0 | 18 | 3.16 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 4:00:02 PM EST |
| 160.00 | 200.00 | 204.50 | 202.25 | % | 1.26 | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 165.00 | 195.00 | 199.50 | 197.25 | 140.50 | 0.00 | 0.00% | 1.20 | 0 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:02 PM EST |
| 170.00 | 190.75 | 194.00 | 192.38 | 213.10 | 0.00 | 0.00% | 1.13 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 175.00 | 185.75 | 188.80 | 187.28 | 190.50 | +56.52 | +42.19% | 1.07 | 1 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 180.00 | 180.75 | 183.95 | 182.35 | 121.85 | 0.00 | 0.00% | 1.01 | 0 | 6 | 2.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 185.00 | 175.75 | 179.00 | 177.38 | 110.95 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:02 PM EST |
| 190.00 | 170.40 | 173.50 | 171.95 | 112.55 | 0.00 | 0.00% | 0.90 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 195.00 | 165.80 | 169.00 | 167.40 | 107.05 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.38 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:02 PM EST |
| 200.00 | 160.80 | 164.00 | 162.40 | 102.95 | 0.00 | 0.00% | 0.81 | 0 | 22 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 205.00 | 155.80 | 158.95 | 157.38 | % | 0.77 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:02 PM EST | |||
| 210.00 | 150.50 | 154.50 | 152.50 | 127.80 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:02 PM EST |
| 215.00 | 145.85 | 148.60 | 147.23 | 87.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:02 PM EST |
| 220.00 | 140.85 | 143.85 | 142.35 | 85.25 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:02 PM EST |
| 225.00 | 135.90 | 139.30 | 137.60 | 116.90 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:02 PM EST |
| 230.00 | 130.90 | 134.05 | 132.48 | 57.90 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:02 PM EST |
| 235.00 | 125.95 | 129.00 | 127.48 | 139.40 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 240.00 | 120.95 | 124.10 | 122.53 | 58.70 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:02 PM EST |
| 245.00 | 116.00 | 119.15 | 117.58 | 47.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.65 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/16/2026 4:00:02 PM EST |
| 250.00 | 111.05 | 114.25 | 112.65 | 65.05 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.58 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/16/2026 4:00:02 PM EST |
| 252.50 | 108.55 | 111.75 | 110.15 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 255.00 | 106.10 | 109.35 | 107.73 | 60.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.55 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/16/2026 4:00:02 PM EST |
| 257.50 | 103.65 | 106.90 | 105.28 | 83.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.50 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 260.00 | 101.15 | 104.20 | 102.68 | 101.66 | +20.86 | +25.82% | 0.39 | 1 | 40 | 1.47 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 262.50 | 98.70 | 101.40 | 100.05 | % | 0.38 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 265.00 | 96.25 | 99.35 | 97.80 | 36.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.04 | 3/30/2026 | 4/16/2026 4:00:02 PM EST |
| 267.50 | 93.80 | 97.00 | 95.40 | 80.95 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.38 | 0.99 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 270.00 | 91.10 | 93.90 | 92.50 | 110.50 | 0.00 | 0.00% | 0.34 | 0 | 39 | 1.41 | 0.99 | 0.00 | -0.11 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 272.50 | 88.85 | 91.60 | 90.23 | % | 0.33 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.11 | 4/16/2026 4:00:02 PM EST | |||
| 275.00 | 86.45 | 89.60 | 88.03 | 99.60 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.30 | 0.98 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 277.50 | 84.00 | 87.20 | 85.60 | 106.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.28 | 0.98 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 280.00 | 81.40 | 84.70 | 83.05 | 89.40 | -14.60 | -14.04% | 0.30 | 10 | 30 | 1.25 | 0.98 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 282.50 | 79.10 | 81.50 | 80.30 | 71.75 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.24 | 0.98 | 0.00 | -0.15 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 285.00 | 76.65 | 80.00 | 78.33 | 69.90 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.21 | 0.98 | 0.00 | -0.16 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 287.50 | 74.20 | 77.40 | 75.80 | 58.25 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.17 | 0.97 | 0.00 | -0.16 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 290.00 | 71.80 | 74.45 | 73.13 | 71.00 | -21.95 | -23.62% | 0.25 | 3 | 51 | 1.14 | 0.96 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 292.50 | 69.35 | 72.50 | 70.93 | 68.70 | -22.09 | -24.34% | 0.24 | 6 | 14 | 1.12 | 0.95 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 295.00 | 66.95 | 70.05 | 68.50 | 66.43 | -20.61 | -23.68% | 0.23 | 3 | 36 | 1.10 | 0.95 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 297.50 | 64.30 | 67.80 | 66.05 | 64.15 | -13.50 | -17.39% | 0.22 | 12 | 16 | 1.08 | 0.95 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 300.00 | 62.00 | 65.00 | 63.50 | 61.50 | -19.85 | -24.41% | 0.21 | 16 | 70 | 1.01 | 0.94 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 302.50 | 59.70 | 62.95 | 61.33 | 59.05 | -2.18 | -3.56% | 0.20 | 6 | 18 | 1.02 | 0.94 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 305.00 | 57.10 | 60.05 | 58.58 | 39.45 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.04 | 0.93 | 0.00 | -0.36 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 307.50 | 54.85 | 58.15 | 56.50 | 54.30 | +4.30 | +8.60% | 0.18 | 2 | 21 | 0.99 | 0.92 | 0.00 | -0.39 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 310.00 | 52.45 | 55.30 | 53.88 | 54.01 | -12.68 | -19.02% | 0.17 | 3 | 82 | 0.76 | 0.92 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 312.50 | 50.25 | 52.95 | 51.60 | 51.92 | -11.85 | -18.59% | 0.17 | 1 | 7 | 0.74 | 0.91 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 315.00 | 47.85 | 50.70 | 49.28 | 48.98 | -14.73 | -23.12% | 0.16 | 2 | 44 | 0.77 | 0.90 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 317.50 | 45.55 | 48.20 | 46.88 | 48.00 | -19.75 | -29.16% | 0.15 | 1 | 44 | 0.74 | 0.89 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 320.00 | 43.30 | 46.00 | 44.65 | 44.48 | -14.30 | -24.33% | 0.14 | 4 | 54 | 0.74 | 0.88 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 322.50 | 41.00 | 43.75 | 42.38 | 46.40 | -8.06 | -14.80% | 0.13 | 2 | 46 | 0.73 | 0.87 | 0.01 | -0.53 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 325.00 | 38.80 | 41.55 | 40.18 | 52.37 | 0.00 | 0.00% | 0.12 | 0 | 58 | 0.72 | 0.86 | 0.01 | -0.55 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 327.50 | 36.60 | 39.20 | 37.90 | 44.75 | -11.40 | -20.31% | 0.12 | 2 | 75 | 0.71 | 0.84 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 330.00 | 35.25 | 37.10 | 36.18 | 35.40 | -16.55 | -31.86% | 0.11 | 10 | 59 | 0.73 | 0.83 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 332.50 | 32.35 | 35.00 | 33.68 | 40.35 | -8.55 | -17.49% | 0.10 | 2 | 105 | 0.69 | 0.81 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 335.00 | 30.30 | 32.85 | 31.58 | 33.65 | -9.90 | -22.74% | 0.09 | 8 | 76 | 0.69 | 0.79 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 337.50 | 28.35 | 31.15 | 29.75 | 42.50 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.69 | 0.77 | 0.01 | -0.69 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 340.00 | 26.25 | 29.60 | 27.93 | 27.50 | -8.17 | -22.91% | 0.08 | 2 | 116 | 0.69 | 0.75 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 342.50 | 25.65 | 27.55 | 26.60 | 34.70 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.71 | 0.73 | 0.01 | -0.74 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 345.00 | 23.40 | 25.65 | 24.53 | 34.75 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.69 | 0.71 | 0.01 | -0.77 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 347.50 | 21.15 | 23.95 | 22.55 | 21.11 | -13.09 | -38.28% | 0.06 | 21 | 78 | 0.67 | 0.68 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 350.00 | 20.35 | 21.65 | 21.00 | 21.00 | -7.00 | -25.00% | 0.06 | 37 | 3,775 | 0.68 | 0.65 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 352.50 | 18.45 | 20.75 | 19.60 | 19.75 | -7.95 | -28.70% | 0.06 | 1 | 51 | 0.68 | 0.63 | 0.01 | -0.83 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 355.00 | 17.05 | 18.45 | 17.75 | 16.52 | -9.18 | -35.72% | 0.05 | 13 | 104 | 0.66 | 0.60 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 357.50 | 14.65 | 17.80 | 16.23 | 14.90 | -10.20 | -40.64% | 0.05 | 37 | 230 | 0.65 | 0.57 | 0.01 | -0.85 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 360.00 | 13.15 | 15.55 | 14.35 | 15.00 | -8.70 | -36.71% | 0.04 | 307 | 448 | 0.62 | 0.54 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 362.50 | 12.75 | 15.10 | 13.93 | 13.53 | -8.56 | -38.76% | 0.04 | 320 | 25 | 0.66 | 0.51 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 365.00 | 11.20 | 13.95 | 12.58 | 12.54 | -7.31 | -36.83% | 0.03 | 350 | 229 | 0.65 | 0.48 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 367.50 | 10.30 | 12.25 | 11.28 | 11.41 | -8.84 | -43.66% | 0.03 | 254 | 130 | 0.64 | 0.46 | 0.01 | -0.85 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 370.00 | 9.80 | 11.15 | 10.48 | 9.90 | -6.37 | -39.16% | 0.03 | 239 | 201 | 0.64 | 0.43 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 372.50 | 8.80 | 10.05 | 9.43 | 8.77 | -7.16 | -44.95% | 0.03 | 152 | 55 | 0.64 | 0.40 | 0.01 | -0.82 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 375.00 | 7.85 | 8.55 | 8.20 | 8.00 | -5.40 | -40.30% | 0.02 | 97 | 192 | 0.63 | 0.37 | 0.01 | -0.80 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 377.50 | 6.95 | 7.95 | 7.45 | 7.27 | -5.13 | -41.38% | 0.02 | 164 | 131 | 0.63 | 0.34 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 380.00 | 5.85 | 7.00 | 6.43 | 6.70 | -4.75 | -41.49% | 0.02 | 84 | 341 | 0.62 | 0.32 | 0.01 | -0.74 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 382.50 | 5.25 | 6.10 | 5.68 | 5.85 | -4.52 | -43.59% | 0.01 | 115 | 375 | 0.61 | 0.29 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 385.00 | 4.30 | 5.35 | 4.83 | 5.75 | -3.37 | -36.96% | 0.01 | 53 | 509 | 0.60 | 0.26 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 387.50 | 3.60 | 4.80 | 4.20 | 7.58 | -0.61 | -7.45% | 0.01 | 4 | 204 | 0.60 | 0.24 | 0.01 | -0.64 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 390.00 | 3.20 | 4.10 | 3.65 | 4.03 | -3.79 | -48.47% | 0.01 | 75 | 350 | 0.59 | 0.22 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 392.50 | 2.85 | 3.75 | 3.30 | 3.20 | -5.11 | -61.50% | 0.01 | 7 | 210 | 0.60 | 0.20 | 0.01 | -0.56 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 395.00 | 2.50 | 3.25 | 2.88 | 3.04 | -2.80 | -47.95% | 0.01 | 253 | 1,720 | 0.60 | 0.18 | 0.01 | -0.53 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 397.50 | 2.15 | 3.05 | 2.60 | 2.54 | -3.81 | -60.00% | 0.01 | 17 | 374 | 0.60 | 0.16 | 0.01 | -0.49 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 400.00 | 2.00 | 2.45 | 2.23 | 2.25 | -2.75 | -55.00% | 0.01 | 459 | 1,431 | 0.60 | 0.14 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 402.50 | 1.83 | 2.19 | 2.01 | 2.09 | -3.06 | -59.42% | 0.00 | 219 | 398 | 0.61 | 0.13 | 0.01 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 405.00 | 1.53 | 1.91 | 1.72 | 1.79 | -1.98 | -52.52% | 0.00 | 13 | 850 | 0.60 | 0.12 | 0.01 | -0.40 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 407.50 | 1.34 | 1.68 | 1.51 | 1.68 | -2.12 | -55.79% | 0.00 | 35 | 212 | 0.61 | 0.10 | 0.01 | -0.37 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 410.00 | 1.14 | 1.54 | 1.34 | 1.36 | -1.94 | -58.79% | 0.00 | 123 | 578 | 0.61 | 0.09 | 0.01 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 412.50 | 1.00 | 1.59 | 1.30 | 1.51 | -1.36 | -47.39% | 0.00 | 4 | 19 | 0.63 | 0.08 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 415.00 | 0.96 | 1.29 | 1.13 | 1.06 | -1.59 | -60.00% | 0.00 | 12 | 81 | 0.63 | 0.08 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 417.50 | 0.75 | 1.30 | 1.03 | 0.97 | -2.03 | -67.67% | 0.00 | 51 | 170 | 0.63 | 0.07 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 420.00 | 0.68 | 1.20 | 0.94 | 0.80 | -1.02 | -56.05% | 0.00 | 32 | 841 | 0.64 | 0.06 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 422.50 | 0.64 | 1.03 | 0.84 | 1.26 | -0.77 | -37.94% | 0.00 | 2 | 177 | 0.64 | 0.06 | 0.00 | -0.23 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 425.00 | 0.60 | 1.03 | 0.82 | 0.85 | -1.06 | -55.50% | 0.00 | 22 | 1,430 | 0.66 | 0.05 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 430.00 | 0.13 | 1.04 | 0.59 | 0.63 | -0.61 | -49.20% | 0.00 | 73 | 348 | 0.63 | 0.04 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 435.00 | 0.15 | 0.86 | 0.51 | 0.65 | -0.41 | -38.68% | 0.00 | 82 | 222 | 0.65 | 0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 440.00 | 0.16 | 1.03 | 0.60 | 0.56 | -0.14 | -20.00% | 0.00 | 1 | 261 | 0.70 | 0.03 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 445.00 | 0.16 | 0.96 | 0.56 | 0.71 | +0.09 | +14.52% | 0.00 | 122 | 256 | 0.73 | 0.02 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 450.00 | 0.16 | 0.76 | 0.46 | 0.35 | -0.22 | -38.60% | 0.00 | 20 | 327 | 0.74 | 0.02 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 3.45 | 1.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.01 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 460.00 | 0.10 | 0.99 | 0.55 | 0.30 | -0.54 | -64.29% | 0.00 | 4 | 34 | 0.81 | 0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/16/2026 4:00:02 PM EST | |||
| 470.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 475.00 | 0.00 | 1.35 | 0.68 | 0.40 | % | 0.00 | 1 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 480.00 | 0.00 | 0.31 | 0.16 | 0.26 | +0.06 | +30.00% | 0.00 | 202 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 485.00 | 0.00 | 0.29 | 0.15 | 0.25 | % | 0.00 | 104 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST | |
| 490.00 | 0.04 | 0.27 | 0.16 | 0.15 | -0.34 | -69.39% | 0.00 | 385 | 13 | 0.84 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 627 | 2.24 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.55 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 294 | 2.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 200.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.86 | -89.59% | 0.00 | 1 | 91 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 205.00 | 0.03 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 4.20 | 2.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 220.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 108 | 242 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 4 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 6,528 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 2.11 | 1.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.36 | 1.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.23 | 0.12 | 0.28 | -0.22 | -44.00% | 0.00 | 15 | 74 | 1.18 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 250.00 | 0.15 | 0.26 | 0.21 | 0.21 | -0.20 | -48.78% | 0.00 | 1,008 | 3,911 | 1.11 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 252.50 | 0.00 | 1.21 | 0.61 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.50 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.43 | 0.22 | 0.48 | -2.83 | -85.50% | 0.00 | 7 | 98 | 1.23 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 257.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.37 | 0.19 | 0.49 | -2.55 | -83.89% | 0.00 | 11 | 483 | 1.14 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 262.50 | 0.00 | 2.57 | 1.29 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.61 | 0.31 | 0.38 | -1.58 | -80.62% | 0.00 | 6 | 402 | 1.11 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 267.50 | 0.00 | 1.98 | 0.99 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 270.00 | 0.35 | 0.49 | 0.42 | 0.50 | -0.41 | -45.06% | 0.00 | 48 | 243 | 1.00 | -0.01 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 272.50 | 0.00 | 0.59 | 0.30 | 0.38 | -0.55 | -59.14% | 0.00 | 34 | 57 | 1.08 | -0.01 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.67 | 0.34 | 0.38 | -0.33 | -46.48% | 0.00 | 5 | 3,465 | 1.03 | -0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 277.50 | 0.00 | 0.98 | 0.49 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.07 | -0.02 | 0.00 | -0.12 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 280.00 | 0.30 | 0.72 | 0.51 | 0.60 | -0.42 | -41.18% | 0.00 | 16 | 237 | 0.91 | -0.02 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 282.50 | 0.00 | 0.79 | 0.40 | 0.76 | +0.23 | +43.40% | 0.00 | 40 | 92 | 0.99 | -0.02 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 285.00 | 0.42 | 1.20 | 0.81 | 0.51 | -0.39 | -43.34% | 0.00 | 38 | 130 | 0.94 | -0.02 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 287.50 | 0.00 | 1.38 | 0.69 | 0.67 | -0.54 | -44.63% | 0.00 | 3 | 73 | 1.06 | -0.03 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 290.00 | 0.46 | 1.33 | 0.90 | 0.91 | -0.32 | -26.02% | 0.00 | 59 | 5,107 | 0.90 | -0.04 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 292.50 | 0.50 | 1.07 | 0.79 | 1.02 | -0.22 | -17.75% | 0.00 | 8 | 62 | 0.85 | -0.05 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 295.00 | 0.83 | 1.24 | 1.04 | 0.95 | -0.35 | -26.93% | 0.00 | 22 | 278 | 0.88 | -0.05 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 297.50 | 0.93 | 1.42 | 1.18 | 1.10 | -0.37 | -25.17% | 0.00 | 48 | 248 | 0.87 | -0.05 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 300.00 | 0.96 | 1.35 | 1.16 | 1.10 | -0.35 | -24.14% | 0.00 | 48 | 4,323 | 0.84 | -0.06 | 0.00 | -0.32 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 302.50 | 1.00 | 1.57 | 1.29 | 1.15 | -0.23 | -16.67% | 0.00 | 1 | 192 | 0.83 | -0.06 | 0.00 | -0.34 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 305.00 | 1.16 | 1.71 | 1.44 | 1.44 | -0.23 | -13.78% | 0.00 | 25 | 333 | 0.82 | -0.07 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 307.50 | 1.30 | 1.70 | 1.50 | 1.57 | -0.93 | -37.20% | 0.00 | 43 | 175 | 0.80 | -0.08 | 0.00 | -0.39 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 310.00 | 1.45 | 1.87 | 1.66 | 1.62 | -0.48 | -22.86% | 0.01 | 38 | 566 | 0.79 | -0.08 | 0.00 | -0.41 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 312.50 | 1.57 | 2.21 | 1.89 | 1.90 | -0.27 | -12.45% | 0.01 | 8 | 44 | 0.78 | -0.09 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 315.00 | 1.61 | 2.39 | 2.00 | 2.00 | +0.03 | +1.53% | 0.01 | 21 | 286 | 0.76 | -0.10 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 317.50 | 1.96 | 2.55 | 2.26 | 2.25 | -0.03 | -1.32% | 0.01 | 7 | 209 | 0.76 | -0.11 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 320.00 | 2.20 | 2.69 | 2.45 | 2.48 | +0.12 | +5.09% | 0.01 | 138 | 1,942 | 0.74 | -0.12 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 322.50 | 2.24 | 2.99 | 2.62 | 2.93 | +0.27 | +10.15% | 0.01 | 46 | 182 | 0.72 | -0.13 | 0.01 | -0.53 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 325.00 | 2.72 | 3.30 | 3.01 | 3.22 | +0.13 | +4.21% | 0.01 | 29 | 309 | 0.72 | -0.14 | 0.01 | -0.55 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 327.50 | 3.10 | 3.50 | 3.30 | 3.20 | +0.09 | +2.90% | 0.01 | 16 | 242 | 0.71 | -0.16 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 330.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.30 | +8.96% | 0.01 | 87 | 885 | 0.70 | -0.17 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 332.50 | 3.45 | 4.35 | 3.90 | 4.28 | +0.58 | +15.68% | 0.01 | 21 | 427 | 0.68 | -0.19 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 335.00 | 3.90 | 5.00 | 4.45 | 4.47 | +0.27 | +6.43% | 0.01 | 79 | 94 | 0.68 | -0.21 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 337.50 | 4.35 | 5.75 | 5.05 | 5.20 | +0.95 | +22.36% | 0.01 | 51 | 145 | 0.68 | -0.23 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 340.00 | 5.40 | 6.15 | 5.78 | 6.00 | +0.90 | +17.65% | 0.02 | 225 | 2,108 | 0.68 | -0.25 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 342.50 | 5.65 | 6.90 | 6.28 | 6.43 | +1.03 | +19.08% | 0.02 | 11 | 42 | 0.67 | -0.27 | 0.01 | -0.74 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 345.00 | 6.60 | 7.75 | 7.18 | 6.80 | +0.90 | +15.26% | 0.02 | 9 | 195 | 0.67 | -0.29 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 347.50 | 7.45 | 8.55 | 8.00 | 7.90 | +1.25 | +18.80% | 0.02 | 14 | 57 | 0.67 | -0.32 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 350.00 | 8.20 | 8.95 | 8.58 | 8.55 | +0.95 | +12.50% | 0.02 | 173 | 196 | 0.65 | -0.35 | 0.01 | -0.81 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 352.50 | 8.85 | 10.30 | 9.58 | 9.82 | +2.22 | +29.22% | 0.03 | 12 | 296 | 0.64 | -0.37 | 0.01 | -0.83 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 355.00 | 9.80 | 11.65 | 10.73 | 10.80 | +1.80 | +20.00% | 0.03 | 64 | 287 | 0.64 | -0.40 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 357.50 | 10.70 | 12.70 | 11.70 | 12.10 | +4.00 | +49.39% | 0.03 | 8 | 326 | 0.65 | -0.43 | 0.01 | -0.85 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 360.00 | 11.80 | 13.40 | 12.60 | 13.03 | +1.83 | +16.34% | 0.03 | 55 | 206 | 0.64 | -0.46 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 362.50 | 12.90 | 14.95 | 13.93 | 13.75 | +3.60 | +35.47% | 0.04 | 13 | 92 | 0.64 | -0.49 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 365.00 | 14.25 | 16.15 | 15.20 | 15.50 | +3.10 | +25.00% | 0.04 | 31 | 162 | 0.64 | -0.52 | 0.01 | -0.86 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 367.50 | 14.75 | 18.00 | 16.38 | 17.70 | +4.20 | +31.12% | 0.04 | 19 | 257 | 0.62 | -0.54 | 0.01 | -0.85 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 370.00 | 16.30 | 19.25 | 17.78 | 18.45 | +3.05 | +19.81% | 0.05 | 21 | 234 | 0.62 | -0.57 | 0.01 | -0.84 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 372.50 | 17.80 | 20.55 | 19.18 | 21.82 | +6.07 | +38.54% | 0.05 | 5 | 102 | 0.61 | -0.60 | 0.01 | -0.82 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 375.00 | 19.30 | 22.30 | 20.80 | 25.00 | +6.50 | +35.14% | 0.06 | 18 | 106 | 0.61 | -0.63 | 0.01 | -0.80 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 377.50 | 21.00 | 24.15 | 22.58 | 23.85 | +5.88 | +32.73% | 0.06 | 2 | 35 | 0.62 | -0.66 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 380.00 | 22.55 | 25.60 | 24.08 | 24.78 | +3.78 | +18.00% | 0.06 | 30 | 99 | 0.60 | -0.68 | 0.01 | -0.74 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 382.50 | 24.55 | 27.80 | 26.18 | 30.20 | +9.70 | +47.32% | 0.07 | 2 | 131 | 0.61 | -0.71 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 385.00 | 26.70 | 29.50 | 28.10 | 30.00 | +8.45 | +39.22% | 0.07 | 1 | 78 | 0.62 | -0.74 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 387.50 | 28.40 | 31.35 | 29.88 | 20.44 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.61 | -0.76 | 0.01 | -0.64 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 390.00 | 30.50 | 32.65 | 31.58 | 37.55 | +12.92 | +52.46% | 0.08 | 4 | 8 | 0.58 | -0.78 | 0.01 | -0.60 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 392.50 | 31.50 | 35.30 | 33.40 | 24.55 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.56 | -0.80 | 0.01 | -0.56 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 395.00 | 33.80 | 37.30 | 35.55 | 29.41 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.56 | -0.82 | 0.01 | -0.53 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 397.50 | 35.95 | 39.55 | 37.75 | 28.15 | 0.00 | 0.00% | 0.09 | 0 | 131 | 0.56 | -0.84 | 0.01 | -0.49 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 400.00 | 38.10 | 41.65 | 39.88 | 44.03 | +10.98 | +33.23% | 0.10 | 5 | 98 | 0.55 | -0.86 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 402.50 | 40.45 | 43.85 | 42.15 | 30.40 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.54 | -0.87 | 0.01 | -0.43 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 405.00 | 42.80 | 46.00 | 44.40 | 29.95 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.53 | -0.88 | 0.01 | -0.40 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 407.50 | 44.95 | 48.25 | 46.60 | 32.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.46 | -0.90 | 0.01 | -0.37 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 410.00 | 47.10 | 50.60 | 48.85 | 47.80 | +4.55 | +10.52% | 0.12 | 5 | 22 | 0.79 | -0.91 | 0.01 | -0.35 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 412.50 | 49.50 | 52.90 | 51.20 | 35.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.92 | 0.00 | -0.32 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 415.00 | 52.10 | 55.25 | 53.68 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.92 | 0.00 | -0.29 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 417.50 | 54.35 | 57.60 | 55.98 | 44.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.82 | -0.93 | 0.00 | -0.27 | 4/15/2026 | 4/16/2026 4:00:02 PM EST |
| 420.00 | 56.50 | 60.00 | 58.25 | 77.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | -0.94 | 0.00 | -0.25 | 4/13/2026 | 4/16/2026 4:00:02 PM EST |
| 422.50 | 59.00 | 62.40 | 60.70 | % | 0.14 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.23 | 4/16/2026 4:00:02 PM EST | |||
| 425.00 | 61.60 | 64.85 | 63.23 | 63.77 | +11.04 | +20.94% | 0.15 | 26 | 4 | 0.86 | -0.95 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 430.00 | 66.40 | 69.75 | 68.08 | % | 0.16 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.20 | 4/16/2026 4:00:02 PM EST | |||
| 435.00 | 71.40 | 74.65 | 73.03 | 54.53 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.97 | 0.00 | -0.16 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 440.00 | 75.90 | 79.60 | 77.75 | 80.00 | +20.00 | +33.34% | 0.18 | 2 | 3 | 0.96 | -0.97 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 4:00:02 PM EST |
| 445.00 | 81.30 | 84.55 | 82.93 | % | 0.19 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.10 | 4/16/2026 4:00:02 PM EST | |||
| 450.00 | 86.35 | 89.55 | 87.95 | 150.77 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.04 | -0.98 | 0.00 | -0.09 | 3/27/2026 | 4/16/2026 4:00:02 PM EST |
| 455.00 | 91.40 | 94.55 | 92.98 | 76.05 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.08 | -0.99 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 4:00:02 PM EST |
| 460.00 | 96.40 | 99.50 | 97.95 | % | 0.21 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 4/16/2026 4:00:02 PM EST | |||
| 465.00 | 101.30 | 104.50 | 102.90 | 121.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 4/8/2026 | 4/16/2026 4:00:02 PM EST |
| 470.00 | 105.85 | 109.50 | 107.68 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 475.00 | 111.20 | 114.50 | 112.85 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 480.00 | 115.50 | 119.50 | 117.50 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 485.00 | 120.85 | 124.50 | 122.68 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST | |||
| 490.00 | 125.65 | 129.50 | 127.58 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:02 PM EST |