Options Chain for CARVANA CO CL A (CVNA) - $396.59 as of 4/30/2026 3:30:44 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 | 249.95 | 253.80 | 251.88 | 232.65 | -6.55 | -2.74% | 1.68 | 1 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 155.00 | 245.00 | 248.80 | 246.90 | 256.60 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:02 PM EST |
| 160.00 | 240.00 | 243.80 | 241.90 | % | 1.51 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 165.00 | 234.65 | 238.80 | 236.73 | % | 1.43 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 170.00 | 229.65 | 233.80 | 231.73 | 135.10 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:59:02 PM EST |
| 175.00 | 225.00 | 228.80 | 226.90 | % | 1.30 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 180.00 | 220.00 | 223.80 | 221.90 | 218.50 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:02 PM EST |
| 185.00 | 215.00 | 218.85 | 216.93 | 121.65 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/30/2026 1:59:02 PM EST |
| 190.00 | 210.00 | 213.85 | 211.93 | % | 1.12 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 195.00 | 205.05 | 208.70 | 206.88 | 183.80 | 0.00 | 0.00% | 1.06 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 1:59:02 PM EST |
| 200.00 | 200.05 | 203.85 | 201.95 | 183.05 | -12.10 | -6.20% | 1.01 | 26 | 31 | 2.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 205.00 | 195.05 | 198.85 | 196.95 | % | 0.96 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 210.00 | 190.05 | 193.85 | 191.95 | 168.00 | % | 0.91 | 1 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 215.00 | 185.05 | 188.85 | 186.95 | % | 0.87 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 220.00 | 180.05 | 183.90 | 181.98 | % | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 225.00 | 175.05 | 178.90 | 176.98 | % | 0.79 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 230.00 | 170.10 | 173.90 | 172.00 | % | 0.75 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 235.00 | 165.10 | 168.90 | 167.00 | % | 0.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 240.00 | 160.10 | 163.95 | 162.03 | 158.00 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 245.00 | 155.10 | 158.95 | 157.03 | % | 0.64 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 250.00 | 150.00 | 153.95 | 151.98 | 133.22 | +56.87 | +74.49% | 0.61 | 27 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 255.00 | 145.15 | 148.95 | 147.05 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 260.00 | 140.15 | 144.00 | 142.08 | 136.40 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 265.00 | 135.05 | 139.30 | 137.18 | 64.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 267.50 | 132.70 | 136.75 | 134.73 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 270.00 | 129.85 | 134.05 | 131.95 | 47.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 272.50 | 127.40 | 131.55 | 129.48 | % | 0.48 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 275.00 | 125.25 | 129.05 | 127.15 | 42.89 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 277.50 | 122.75 | 126.55 | 124.65 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 280.00 | 120.25 | 124.10 | 122.18 | 70.70 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/30/2026 1:59:02 PM EST |
| 282.50 | 117.80 | 121.60 | 119.70 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 285.00 | 115.30 | 119.15 | 117.23 | 121.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:02 PM EST |
| 287.50 | 112.85 | 116.65 | 114.75 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 290.00 | 110.35 | 114.15 | 112.25 | 114.10 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:02 PM EST |
| 292.50 | 107.90 | 111.70 | 109.80 | 90.95 | -17.75 | -16.33% | 0.38 | 5 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 295.00 | 105.40 | 109.20 | 107.30 | 106.92 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 297.50 | 102.95 | 106.75 | 104.85 | 104.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.03 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 300.00 | 100.50 | 104.30 | 102.40 | 88.35 | -18.82 | -17.57% | 0.34 | 2 | 78 | 1.31 | 0.99 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 302.50 | 98.00 | 101.80 | 99.90 | % | 0.33 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 305.00 | 95.55 | 99.35 | 97.45 | 102.84 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.26 | 0.99 | 0.00 | -0.06 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 307.50 | 93.10 | 96.90 | 95.00 | 100.03 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.08 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 310.00 | 90.50 | 94.45 | 92.48 | 76.45 | -21.36 | -21.84% | 0.30 | 10 | 5 | 1.21 | 0.98 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 312.50 | 88.20 | 92.00 | 90.10 | 95.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.15 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 315.00 | 85.75 | 89.55 | 87.65 | 71.70 | -22.05 | -23.52% | 0.28 | 3 | 17 | 1.17 | 0.97 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 317.50 | 83.35 | 87.10 | 85.23 | 87.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.15 | 0.97 | 0.00 | -0.16 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 320.00 | 80.75 | 84.70 | 82.73 | 73.92 | -14.51 | -16.41% | 0.26 | 18 | 83 | 1.12 | 0.96 | 0.00 | -0.24 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 322.50 | 78.50 | 82.25 | 80.38 | % | 0.25 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.27 | 4/30/2026 1:59:02 PM EST | |||
| 325.00 | 76.10 | 79.85 | 77.98 | 76.15 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.07 | 0.94 | 0.00 | -0.30 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 327.50 | 73.70 | 77.45 | 75.58 | 66.80 | -12.80 | -16.08% | 0.23 | 1 | 4 | 1.07 | 0.94 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 330.00 | 71.15 | 75.15 | 73.15 | 68.50 | -6.18 | -8.28% | 0.22 | 8 | 45 | 1.03 | 0.93 | 0.00 | -0.35 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 332.50 | 68.95 | 72.70 | 70.83 | 60.84 | -11.71 | -16.15% | 0.21 | 5 | 5 | 1.02 | 0.92 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 335.00 | 66.55 | 70.40 | 68.48 | 70.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 1.00 | 0.92 | 0.00 | -0.41 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 337.50 | 64.20 | 68.05 | 66.13 | 56.40 | -12.30 | -17.91% | 0.20 | 2 | 4 | 0.98 | 0.91 | 0.00 | -0.45 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 340.00 | 61.75 | 65.70 | 63.73 | 52.28 | -12.92 | -19.82% | 0.19 | 9 | 54 | 0.96 | 0.90 | 0.00 | -0.48 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 342.50 | 59.60 | 63.50 | 61.55 | 51.85 | -12.95 | -19.99% | 0.18 | 7 | 3 | 0.74 | 0.89 | 0.00 | -0.50 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 345.00 | 57.15 | 61.40 | 59.28 | 37.80 | -30.55 | -44.70% | 0.17 | 1 | 11 | 0.76 | 0.88 | 0.00 | -0.54 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 347.50 | 54.85 | 59.00 | 56.93 | 47.10 | % | 0.16 | 12 | 0 | 0.79 | 0.86 | 0.00 | -0.57 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 350.00 | 52.60 | 56.50 | 54.55 | 39.00 | -25.70 | -39.73% | 0.16 | 5 | 45 | 0.78 | 0.85 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 352.50 | 50.40 | 54.50 | 52.45 | 43.62 | -22.98 | -34.51% | 0.15 | 11 | 2 | 0.81 | 0.84 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 355.00 | 48.25 | 52.00 | 50.13 | 34.65 | -20.50 | -37.18% | 0.14 | 24 | 35 | 0.77 | 0.83 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 357.50 | 46.05 | 49.80 | 47.93 | 32.95 | -20.95 | -38.87% | 0.13 | 31 | 9 | 0.77 | 0.81 | 0.01 | -0.69 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 360.00 | 43.95 | 48.00 | 45.98 | 33.64 | -17.67 | -34.44% | 0.13 | 8 | 55 | 0.78 | 0.80 | 0.01 | -0.71 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 362.50 | 41.80 | 46.00 | 43.90 | 36.17 | % | 0.12 | 14 | 0 | 0.73 | 0.78 | 0.01 | -0.75 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 365.00 | 39.75 | 43.95 | 41.85 | 39.25 | -8.92 | -18.52% | 0.11 | 58 | 35 | 0.74 | 0.76 | 0.01 | -0.78 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 367.50 | 37.70 | 41.05 | 39.38 | 28.20 | -17.60 | -38.43% | 0.11 | 19 | 1 | 0.74 | 0.74 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 370.00 | 35.70 | 39.15 | 37.43 | 31.00 | -14.20 | -31.42% | 0.10 | 22 | 23 | 0.73 | 0.73 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 372.50 | 33.75 | 37.10 | 35.43 | 23.00 | % | 0.10 | 3 | 0 | 0.74 | 0.71 | 0.01 | -0.85 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 375.00 | 31.75 | 35.15 | 33.45 | 24.99 | -17.76 | -41.55% | 0.09 | 8 | 134 | 0.73 | 0.68 | 0.01 | -0.87 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 377.50 | 30.80 | 32.90 | 31.85 | 21.22 | -18.28 | -46.28% | 0.08 | 1 | 3 | 0.72 | 0.66 | 0.01 | -0.89 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 380.00 | 28.80 | 31.35 | 30.08 | 30.00 | -9.00 | -23.08% | 0.08 | 214 | 189 | 0.73 | 0.64 | 0.01 | -0.91 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 382.50 | 26.15 | 29.25 | 27.70 | 21.00 | -13.90 | -39.83% | 0.07 | 110 | 7 | 0.72 | 0.62 | 0.01 | -0.92 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 385.00 | 25.45 | 27.75 | 26.60 | 25.00 | -8.65 | -25.71% | 0.07 | 344 | 7 | 0.70 | 0.59 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 387.50 | 22.75 | 26.20 | 24.48 | 21.80 | -10.45 | -32.41% | 0.06 | 197 | 16 | 0.71 | 0.57 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 390.00 | 22.10 | 23.75 | 22.93 | 21.07 | -11.99 | -36.27% | 0.06 | 337 | 55 | 0.68 | 0.54 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 392.50 | 20.80 | 22.75 | 21.78 | 21.10 | -13.88 | -39.68% | 0.06 | 56 | 4 | 0.69 | 0.52 | 0.01 | -0.96 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 395.00 | 19.15 | 21.30 | 20.23 | 19.50 | -11.65 | -37.40% | 0.05 | 133 | 65 | 0.70 | 0.49 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 397.50 | 17.50 | 20.00 | 18.75 | 13.21 | -16.00 | -54.78% | 0.05 | 70 | 10 | 0.67 | 0.47 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 400.00 | 16.85 | 18.20 | 17.53 | 16.05 | -12.55 | -43.89% | 0.04 | 722 | 145 | 0.69 | 0.44 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 402.50 | 15.10 | 17.10 | 16.10 | 15.14 | -11.91 | -44.03% | 0.04 | 14 | 42 | 0.68 | 0.42 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 405.00 | 14.15 | 15.25 | 14.70 | 15.30 | -9.10 | -37.30% | 0.04 | 202 | 93 | 0.68 | 0.39 | 0.01 | -0.92 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 407.50 | 12.65 | 14.60 | 13.63 | 6.90 | -17.85 | -72.13% | 0.03 | 1 | 46 | 0.67 | 0.37 | 0.01 | -0.90 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 410.00 | 11.95 | 13.10 | 12.53 | 12.70 | -11.30 | -47.09% | 0.03 | 61 | 77 | 0.67 | 0.35 | 0.01 | -0.88 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 412.50 | 10.55 | 12.10 | 11.33 | 10.35 | -11.31 | -52.22% | 0.03 | 41 | 31 | 0.66 | 0.32 | 0.01 | -0.86 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 415.00 | 9.55 | 11.55 | 10.55 | 10.00 | -13.60 | -57.63% | 0.03 | 14 | 65 | 0.66 | 0.30 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 417.50 | 8.05 | 10.10 | 9.08 | 6.25 | -13.25 | -67.95% | 0.02 | 24 | 21 | 0.64 | 0.28 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 420.00 | 7.80 | 9.30 | 8.55 | 7.80 | -11.60 | -59.80% | 0.02 | 78 | 26 | 0.66 | 0.26 | 0.01 | -0.77 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 422.50 | 5.65 | 8.35 | 7.00 | 4.00 | -13.70 | -77.41% | 0.02 | 2 | 40 | 0.65 | 0.24 | 0.01 | -0.73 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 425.00 | 5.45 | 7.60 | 6.53 | 6.45 | -11.85 | -64.76% | 0.02 | 96 | 76 | 0.65 | 0.22 | 0.01 | -0.69 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 427.50 | 4.75 | 6.95 | 5.85 | 5.26 | -11.09 | -67.83% | 0.01 | 12 | 7 | 0.68 | 0.20 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 430.00 | 4.40 | 6.20 | 5.30 | 5.26 | -10.80 | -67.25% | 0.01 | 60 | 43 | 0.67 | 0.18 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 432.50 | 3.55 | 5.65 | 4.60 | 2.65 | -12.90 | -82.96% | 0.01 | 6 | 14 | 0.66 | 0.17 | 0.01 | -0.58 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 435.00 | 3.55 | 5.05 | 4.30 | 2.61 | -12.39 | -82.60% | 0.01 | 22 | 52 | 0.65 | 0.15 | 0.01 | -0.54 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 437.50 | 2.67 | 4.65 | 3.66 | 14.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | 0.13 | 0.01 | -0.49 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 440.00 | 2.56 | 4.10 | 3.33 | 3.37 | -10.35 | -75.44% | 0.01 | 392 | 28 | 0.65 | 0.12 | 0.01 | -0.45 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 442.50 | 2.10 | 3.70 | 2.90 | 2.30 | -10.30 | -81.75% | 0.01 | 2 | 3 | 0.65 | 0.11 | 0.01 | -0.42 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 445.00 | 1.85 | 3.40 | 2.63 | 1.85 | -9.60 | -83.85% | 0.01 | 15 | 27 | 0.62 | 0.09 | 0.00 | -0.37 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 447.50 | 1.58 | 2.96 | 2.27 | 1.50 | -9.90 | -86.85% | 0.01 | 2 | 8 | 0.67 | 0.08 | 0.00 | -0.34 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 450.00 | 1.83 | 2.62 | 2.23 | 2.14 | -8.99 | -80.78% | 0.00 | 124 | 206 | 0.66 | 0.07 | 0.00 | -0.30 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 452.50 | 0.01 | 2.45 | 1.23 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.05 | 0.00 | -0.24 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 455.00 | 1.37 | 2.15 | 1.76 | 1.75 | -7.15 | -80.34% | 0.00 | 25 | 19 | 0.64 | 0.05 | 0.00 | -0.24 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 457.50 | 0.01 | 2.36 | 1.19 | 10.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.19 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 460.00 | 1.09 | 1.83 | 1.46 | 1.35 | -8.65 | -86.50% | 0.00 | 72 | 24 | 0.65 | 0.04 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 462.50 | 0.01 | 2.55 | 1.28 | 1.99 | -6.95 | -77.74% | 0.00 | 1 | 39 | 0.61 | 0.03 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 465.00 | 0.96 | 1.36 | 1.16 | 1.50 | -5.73 | -79.26% | 0.00 | 2 | 144 | 0.63 | 0.03 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 467.50 | 0.01 | 2.52 | 1.27 | 7.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.12 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 470.00 | 0.62 | 1.14 | 0.88 | 0.85 | -5.70 | -87.03% | 0.00 | 27 | 281 | 0.65 | 0.02 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 472.50 | 0.01 | 2.56 | 1.29 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.12 | 0.02 | 0.00 | -0.10 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 475.00 | 0.21 | 1.73 | 0.97 | 1.00 | -5.00 | -83.34% | 0.00 | 13 | 4 | 0.68 | 0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 477.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.08 | 4/30/2026 1:59:02 PM EST | |||
| 480.00 | 0.00 | 3.05 | 1.53 | 0.51 | -4.79 | -90.38% | 0.00 | 6 | 21 | 1.04 | 0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 482.50 | 0.00 | 3.05 | 1.53 | 3.20 | % | 0.00 | 1 | 0 | 1.17 | 0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 485.00 | 0.00 | 3.05 | 1.53 | 0.55 | -4.60 | -89.32% | 0.00 | 8 | 4 | 1.17 | 0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 487.50 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.07 | 4/30/2026 1:59:02 PM EST | |||
| 490.00 | 0.00 | 1.56 | 0.78 | 0.50 | -3.83 | -88.46% | 0.00 | 127 | 48 | 0.95 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 492.50 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 495.00 | 0.00 | 3.15 | 1.58 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 497.50 | 0.00 | 2.91 | 1.46 | 2.28 | -3.44 | -60.14% | 0.00 | 1 | 1 | 1.29 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 500.00 | 0.00 | 1.21 | 0.61 | 0.10 | -3.25 | -97.02% | 0.00 | 24 | 39 | 0.78 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 502.50 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 505.00 | 0.00 | 3.05 | 1.53 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 507.50 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 510.00 | 0.00 | 2.10 | 1.05 | 0.91 | -1.65 | -64.46% | 0.00 | 2 | 9 | 1.15 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 512.50 | 0.00 | 2.84 | 1.42 | 0.30 | -2.46 | -89.13% | 0.00 | 1 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 515.00 | 0.01 | 3.35 | 1.68 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 517.50 | 0.00 | 3.05 | 1.53 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 520.00 | 0.00 | 3.05 | 1.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 522.50 | 0.00 | 0.50 | 0.25 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 525.00 | 0.00 | 2.82 | 1.41 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 527.50 | 0.00 | 3.40 | 1.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 530.00 | 0.00 | 2.81 | 1.41 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 532.50 | 0.00 | 3.00 | 1.50 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 535.00 | 0.00 | 3.00 | 1.50 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 537.50 | 0.00 | 3.20 | 1.60 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:02 PM EST |
| 540.00 | 0.00 | 2.60 | 1.30 | 0.05 | -1.20 | -96.00% | 0.00 | 282 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 542.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 545.00 | 0.00 | 2.79 | 1.40 | 0.05 | -1.07 | -95.54% | 0.00 | 3 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 547.50 | 0.00 | 2.98 | 1.49 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 550.00 | 0.00 | 2.79 | 1.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 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 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 10 | 231 | 2.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/30/2026 1:59:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:02 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:59:02 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 1:59:02 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.08 | % | 0.01 | 2 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.15 | -0.85 | -85.00% | 0.00 | 12 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 0.06 | -0.68 | -91.90% | 0.01 | 15 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.30 | -85.72% | 0.01 | 11 | 31 | 3.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:02 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:02 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.53 | -91.38% | 0.01 | 10 | 10 | 2.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.70 | -93.34% | 0.00 | 52 | 49 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 235.00 | 0.00 | 3.35 | 1.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:02 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.10 | -0.81 | -89.02% | 0.00 | 16 | 71 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 245.00 | 0.00 | 2.54 | 1.27 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 250.00 | 0.00 | 0.94 | 0.47 | 0.03 | -1.16 | -97.48% | 0.00 | 11 | 114 | 1.22 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 260.00 | 0.00 | 2.16 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.78 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 265.00 | 0.00 | 3.15 | 1.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 267.50 | 0.00 | 4.35 | 2.18 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 272.50 | 0.00 | 4.40 | 2.20 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:02 PM EST |
| 275.00 | 0.00 | 2.63 | 1.32 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 277.50 | 0.00 | 2.60 | 1.30 | 1.00 | -0.89 | -47.09% | 0.00 | 1 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.20 | -2.00 | -90.91% | 0.00 | 66 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 282.50 | 0.00 | 3.10 | 1.55 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 285.00 | 0.00 | 0.74 | 0.37 | 0.54 | -1.76 | -76.53% | 0.00 | 1 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 287.50 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 290.00 | 0.00 | 1.29 | 0.65 | 1.10 | -1.90 | -63.34% | 0.00 | 3 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 292.50 | 0.00 | 3.25 | 1.63 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:02 PM EST |
| 295.00 | 0.00 | 2.00 | 1.00 | 0.99 | -2.01 | -67.00% | 0.00 | 1 | 26 | 1.30 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 297.50 | 0.02 | 1.75 | 0.89 | 0.37 | -2.78 | -88.26% | 0.00 | 81 | 67 | 1.07 | -0.01 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 300.00 | 0.19 | 0.60 | 0.40 | 0.35 | -3.24 | -90.26% | 0.00 | 290 | 667 | 0.96 | -0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 302.50 | 0.00 | 3.15 | 1.58 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 305.00 | 0.00 | 2.73 | 1.37 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | -0.01 | 0.00 | -0.06 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 307.50 | 0.00 | 2.95 | 1.48 | 1.10 | -2.39 | -68.49% | 0.00 | 5 | 12 | 1.26 | -0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 310.00 | 0.24 | 0.80 | 0.52 | 0.97 | -3.60 | -78.78% | 0.00 | 133 | 70 | 0.90 | -0.02 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 312.50 | 0.42 | 1.27 | 0.85 | 0.71 | % | 0.00 | 3 | 0 | 0.98 | -0.03 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 315.00 | 0.52 | 0.89 | 0.71 | 0.80 | -4.20 | -84.00% | 0.00 | 37 | 43 | 0.88 | -0.03 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 317.50 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.20 | -0.03 | 0.00 | -0.16 | 4/30/2026 1:59:02 PM EST | |||
| 320.00 | 0.64 | 1.04 | 0.84 | 1.15 | -4.85 | -80.84% | 0.00 | 32 | 156 | 0.86 | -0.04 | 0.00 | -0.24 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 322.50 | 0.53 | 1.20 | 0.87 | 1.39 | -4.81 | -77.59% | 0.00 | 1 | 7 | 0.84 | -0.05 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 325.00 | 0.83 | 1.21 | 1.02 | 0.96 | -5.45 | -85.03% | 0.00 | 45 | 31 | 0.83 | -0.06 | 0.00 | -0.30 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 327.50 | 0.31 | 1.44 | 0.88 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.06 | 0.00 | -0.33 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 330.00 | 0.96 | 1.43 | 1.20 | 1.22 | -6.48 | -84.16% | 0.00 | 47 | 133 | 0.83 | -0.07 | 0.00 | -0.35 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 332.50 | 1.02 | 1.56 | 1.29 | 2.47 | -5.09 | -67.33% | 0.00 | 4 | 30 | 0.82 | -0.08 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 335.00 | 1.16 | 1.83 | 1.50 | 3.42 | -4.76 | -58.20% | 0.00 | 4 | 43 | 0.79 | -0.08 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 337.50 | 1.26 | 2.07 | 1.67 | 2.91 | -5.06 | -63.49% | 0.00 | 1 | 6 | 0.79 | -0.09 | 0.00 | -0.45 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 340.00 | 1.60 | 2.02 | 1.81 | 1.85 | -7.20 | -79.56% | 0.01 | 115 | 78 | 0.78 | -0.10 | 0.00 | -0.48 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 342.50 | 1.65 | 2.25 | 1.95 | 2.45 | -6.75 | -73.37% | 0.01 | 37 | 6 | 0.79 | -0.11 | 0.00 | -0.50 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 345.00 | 1.79 | 2.43 | 2.11 | 2.13 | -8.37 | -79.72% | 0.01 | 58 | 64 | 0.77 | -0.12 | 0.00 | -0.54 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 347.50 | 1.96 | 2.71 | 2.34 | 7.05 | -4.78 | -40.41% | 0.01 | 1 | 1 | 0.76 | -0.14 | 0.00 | -0.57 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 350.00 | 2.25 | 3.60 | 2.93 | 2.85 | -8.67 | -75.26% | 0.01 | 188 | 229 | 0.77 | -0.15 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 352.50 | 2.44 | 3.00 | 2.72 | 3.70 | -7.67 | -67.46% | 0.01 | 14 | 13 | 0.75 | -0.16 | 0.01 | -0.63 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 355.00 | 2.80 | 3.35 | 3.08 | 3.20 | -9.42 | -74.65% | 0.01 | 94 | 13 | 0.74 | -0.17 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 357.50 | 2.95 | 3.65 | 3.30 | 6.65 | -4.35 | -39.55% | 0.01 | 11 | 2 | 0.74 | -0.19 | 0.01 | -0.69 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 360.00 | 3.40 | 4.35 | 3.88 | 4.25 | -10.65 | -71.48% | 0.01 | 56 | 71 | 0.76 | -0.20 | 0.01 | -0.71 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 362.50 | 3.60 | 4.80 | 4.20 | 5.50 | -8.60 | -61.00% | 0.01 | 16 | 5 | 0.73 | -0.22 | 0.01 | -0.75 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 365.00 | 4.05 | 4.90 | 4.48 | 4.50 | -11.56 | -71.98% | 0.01 | 52 | 26 | 0.72 | -0.24 | 0.01 | -0.78 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 367.50 | 4.50 | 5.75 | 5.13 | 6.85 | -8.90 | -56.51% | 0.01 | 23 | 1 | 0.74 | -0.26 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 370.00 | 5.15 | 6.30 | 5.73 | 6.60 | -11.40 | -63.34% | 0.02 | 132 | 31 | 0.72 | -0.27 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 372.50 | 5.40 | 6.80 | 6.10 | 9.10 | -10.00 | -52.36% | 0.02 | 9 | 3 | 0.71 | -0.29 | 0.01 | -0.85 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 375.00 | 6.35 | 7.50 | 6.93 | 7.03 | -12.48 | -63.97% | 0.02 | 47 | 23 | 0.72 | -0.32 | 0.01 | -0.87 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 377.50 | 6.70 | 7.60 | 7.15 | 9.45 | -10.90 | -53.57% | 0.02 | 37 | 14 | 0.70 | -0.34 | 0.01 | -0.89 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 380.00 | 7.35 | 8.35 | 7.85 | 10.10 | -11.43 | -53.09% | 0.02 | 199 | 99 | 0.69 | -0.36 | 0.01 | -0.91 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 382.50 | 8.05 | 9.40 | 8.73 | 9.19 | -11.88 | -56.39% | 0.02 | 98 | 2 | 0.73 | -0.38 | 0.01 | -0.92 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 385.00 | 8.95 | 10.05 | 9.50 | 11.94 | -12.61 | -51.37% | 0.02 | 47 | 29 | 0.67 | -0.41 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 387.50 | 9.85 | 11.30 | 10.58 | 10.30 | -14.15 | -57.88% | 0.03 | 16 | 14 | 0.66 | -0.43 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 390.00 | 10.60 | 11.70 | 11.15 | 12.45 | -13.24 | -51.54% | 0.03 | 295 | 72 | 0.68 | -0.46 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 392.50 | 11.55 | 12.70 | 12.13 | 12.81 | -14.89 | -53.76% | 0.03 | 11 | 21 | 0.66 | -0.48 | 0.01 | -0.96 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 395.00 | 12.15 | 13.65 | 12.90 | 13.00 | -15.55 | -54.47% | 0.03 | 22 | 43 | 0.68 | -0.51 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 397.50 | 13.00 | 15.15 | 14.08 | 28.46 | -1.11 | -3.76% | 0.04 | 3 | 9 | 0.65 | -0.53 | 0.01 | -0.95 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 400.00 | 14.20 | 15.80 | 15.00 | 16.50 | -14.30 | -46.43% | 0.04 | 79 | 46 | 0.65 | -0.56 | 0.01 | -0.94 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 402.50 | 15.80 | 17.35 | 16.58 | 19.00 | -10.95 | -36.57% | 0.04 | 44 | 22 | 0.65 | -0.58 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 405.00 | 16.15 | 18.20 | 17.18 | 20.45 | -13.60 | -39.95% | 0.04 | 63 | 57 | 0.64 | -0.61 | 0.01 | -0.92 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 407.50 | 18.10 | 19.90 | 19.00 | 22.35 | -13.85 | -38.26% | 0.05 | 52 | 36 | 0.67 | -0.63 | 0.01 | -0.90 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 410.00 | 18.70 | 20.90 | 19.80 | 23.55 | -13.56 | -36.54% | 0.05 | 37 | 41 | 0.63 | -0.65 | 0.01 | -0.88 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 412.50 | 20.50 | 22.25 | 21.38 | 25.05 | -15.15 | -37.69% | 0.05 | 79 | 1 | 0.67 | -0.68 | 0.01 | -0.86 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 415.00 | 21.80 | 23.90 | 22.85 | 26.85 | -13.20 | -32.96% | 0.06 | 349 | 50 | 0.66 | -0.70 | 0.01 | -0.83 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 417.50 | 23.80 | 25.55 | 24.68 | 28.30 | -14.65 | -34.11% | 0.06 | 35 | 6 | 0.60 | -0.72 | 0.01 | -0.80 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 420.00 | 25.50 | 27.10 | 26.30 | 30.60 | -13.30 | -30.30% | 0.06 | 17 | 6 | 0.62 | -0.74 | 0.01 | -0.77 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 422.50 | 26.55 | 29.00 | 27.78 | 31.90 | % | 0.07 | 10 | 0 | 0.63 | -0.76 | 0.01 | -0.73 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 425.00 | 28.30 | 31.30 | 29.80 | 34.50 | -12.60 | -26.76% | 0.07 | 29 | 3 | 0.62 | -0.78 | 0.01 | -0.69 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 427.50 | 30.70 | 32.55 | 31.63 | 43.85 | % | 0.07 | 2 | 0 | 0.63 | -0.80 | 0.01 | -0.66 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 430.00 | 32.35 | 34.45 | 33.40 | 49.05 | +1.90 | +4.03% | 0.08 | 8 | 2 | 0.63 | -0.82 | 0.01 | -0.62 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 432.50 | 33.65 | 37.50 | 35.58 | % | 0.08 | 0 | 0 | 0.61 | -0.83 | 0.01 | -0.58 | 4/30/2026 1:59:02 PM EST | |||
| 435.00 | 35.70 | 38.35 | 37.03 | 36.90 | -9.32 | -20.17% | 0.09 | 1 | 3 | 0.60 | -0.85 | 0.01 | -0.54 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 437.50 | 37.40 | 41.40 | 39.40 | 52.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.87 | 0.01 | -0.49 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 440.00 | 39.50 | 43.80 | 41.65 | 63.00 | +7.00 | +12.50% | 0.09 | 35 | 66 | 0.55 | -0.88 | 0.01 | -0.45 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 442.50 | 41.60 | 45.30 | 43.45 | % | 0.10 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.42 | 4/30/2026 1:59:02 PM EST | |||
| 445.00 | 44.00 | 47.60 | 45.80 | % | 0.10 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.37 | 4/30/2026 1:59:02 PM EST | |||
| 447.50 | 45.95 | 49.25 | 47.60 | % | 0.11 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.34 | 4/30/2026 1:59:02 PM EST | |||
| 450.00 | 48.15 | 52.15 | 50.15 | 63.13 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.83 | -0.93 | 0.00 | -0.30 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 452.50 | 50.50 | 54.35 | 52.43 | % | 0.12 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.24 | 4/30/2026 1:59:02 PM EST | |||
| 455.00 | 52.65 | 56.45 | 54.55 | 61.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.84 | -0.95 | 0.00 | -0.24 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 457.50 | 55.05 | 59.00 | 57.03 | % | 0.12 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.19 | 4/30/2026 1:59:02 PM EST | |||
| 460.00 | 57.50 | 61.30 | 59.40 | 70.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.86 | -0.96 | 0.00 | -0.18 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 462.50 | 59.90 | 63.65 | 61.78 | 87.00 | % | 0.13 | 1 | 0 | 0.87 | -0.97 | 0.00 | -0.15 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 465.00 | 62.30 | 66.00 | 64.15 | 77.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.13 | 4/21/2026 | 4/30/2026 1:59:02 PM EST |
| 467.50 | 64.65 | 68.35 | 66.50 | % | 0.14 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.12 | 4/30/2026 1:59:02 PM EST | |||
| 470.00 | 67.05 | 70.75 | 68.90 | % | 0.15 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.10 | 4/30/2026 1:59:02 PM EST | |||
| 472.50 | 69.45 | 73.15 | 71.30 | % | 0.15 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.10 | 4/30/2026 1:59:02 PM EST | |||
| 475.00 | 71.85 | 75.60 | 73.73 | % | 0.16 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.08 | 4/30/2026 1:59:02 PM EST | |||
| 477.50 | 74.30 | 78.00 | 76.15 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.08 | 4/30/2026 1:59:02 PM EST | |||
| 480.00 | 76.70 | 80.45 | 78.58 | 89.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.08 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 482.50 | 79.15 | 82.90 | 81.03 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.08 | 4/30/2026 1:59:02 PM EST | |||
| 485.00 | 81.75 | 85.35 | 83.55 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.08 | 4/30/2026 1:59:02 PM EST | |||
| 487.50 | 84.05 | 87.85 | 85.95 | % | 0.18 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.07 | 4/30/2026 1:59:02 PM EST | |||
| 490.00 | 86.55 | 90.30 | 88.43 | % | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 492.50 | 89.15 | 92.75 | 90.95 | % | 0.18 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 495.00 | 91.50 | 95.25 | 93.38 | % | 0.19 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 497.50 | 94.10 | 97.75 | 95.93 | % | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 4/30/2026 1:59:02 PM EST | |||
| 500.00 | 96.60 | 100.25 | 98.43 | 97.19 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.10 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 502.50 | 99.10 | 102.75 | 100.93 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 505.00 | 101.60 | 105.20 | 103.40 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 507.50 | 104.10 | 107.70 | 105.90 | 107.85 | % | 0.21 | 4 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 510.00 | 106.60 | 110.20 | 108.40 | 114.60 | -1.15 | -1.00% | 0.21 | 1 | 1 | 1.17 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 512.50 | 109.10 | 112.70 | 110.90 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 515.00 | 111.60 | 115.20 | 113.40 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 517.50 | 113.80 | 117.70 | 115.75 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 520.00 | 116.20 | 120.20 | 118.20 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 522.50 | 118.80 | 122.95 | 120.88 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 525.00 | 121.50 | 125.20 | 123.35 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 527.50 | 123.60 | 127.70 | 125.65 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 530.00 | 126.60 | 130.20 | 128.40 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 532.50 | 129.10 | 132.70 | 130.90 | 150.15 | % | 0.25 | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 535.00 | 131.60 | 135.20 | 133.40 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 537.50 | 134.10 | 137.70 | 135.90 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 540.00 | 136.60 | 140.20 | 138.40 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 542.50 | 139.10 | 142.70 | 140.90 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 545.00 | 141.60 | 145.20 | 143.40 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 547.50 | 144.10 | 147.70 | 145.90 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 550.00 | 146.10 | 150.60 | 148.35 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 555.00 | 151.10 | 155.20 | 153.15 | 150.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:02 PM EST |
| 560.00 | 156.10 | 160.60 | 158.35 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 570.00 | 166.10 | 170.60 | 168.35 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 580.00 | 176.10 | 180.20 | 178.15 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 590.00 | 186.10 | 190.60 | 188.35 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST |