Options Chain for CARVANA CO CL A (CVNA) - $379.09 as of 5/6/2026 2:25:28 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 | 243.15 | 247.40 | 245.28 | 251.29 | 0.00 | 0.00% | 1.69 | 0 | 36 | 3.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 150.00 | 238.45 | 242.40 | 240.43 | 226.60 | 0.00 | 0.00% | 1.60 | 0 | 12 | 3.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 155.00 | 233.20 | 237.30 | 235.25 | 227.80 | 0.00 | 0.00% | 1.52 | 0 | 10 | 3.38 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 160.00 | 228.15 | 232.30 | 230.23 | 222.80 | 0.00 | 0.00% | 1.44 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 165.00 | 223.45 | 227.45 | 225.45 | % | 1.37 | 0 | 7 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 170.00 | 218.30 | 222.45 | 220.38 | % | 1.30 | 0 | 16 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 175.00 | 213.40 | 217.35 | 215.38 | 132.55 | 0.00 | 0.00% | 1.23 | 0 | 11 | 2.97 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 2:58:49 PM EST |
| 180.00 | 208.45 | 212.50 | 210.48 | % | 1.17 | 0 | 7 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 185.00 | 203.50 | 207.50 | 205.50 | % | 1.11 | 0 | 23 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 190.00 | 198.30 | 202.50 | 200.40 | 114.75 | 0.00 | 0.00% | 1.05 | 0 | 39 | 2.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 2:58:49 PM EST |
| 195.00 | 193.25 | 197.55 | 195.40 | 125.95 | 0.00 | 0.00% | 1.00 | 0 | 17 | 2.64 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 2:58:49 PM EST |
| 200.00 | 188.50 | 192.50 | 190.50 | 195.00 | 0.00 | 0.00% | 0.95 | 0 | 61 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:49 PM EST |
| 210.00 | 178.55 | 182.50 | 180.53 | 191.02 | 0.00 | 0.00% | 0.86 | 0 | 62 | 2.35 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 2:58:49 PM EST |
| 220.00 | 168.40 | 172.50 | 170.45 | 167.43 | 0.00 | 0.00% | 0.77 | 0 | 125 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 230.00 | 158.50 | 162.50 | 160.50 | 171.00 | 0.00 | 0.00% | 0.70 | 0 | 28 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 240.00 | 148.65 | 152.50 | 150.58 | 140.22 | 0.00 | 0.00% | 0.63 | 0 | 75 | 1.93 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 250.00 | 138.60 | 142.75 | 140.68 | 134.00 | 0.00 | 0.00% | 0.56 | 0 | 73 | 1.83 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 260.00 | 128.60 | 132.70 | 130.65 | 126.01 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.70 | 1.00 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 270.00 | 118.75 | 122.90 | 120.83 | 124.50 | +4.93 | +4.13% | 0.45 | 3 | 61 | 1.56 | 0.99 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 280.00 | 109.00 | 112.95 | 110.98 | 106.00 | +6.50 | +6.54% | 0.40 | 9 | 101 | 1.44 | 0.99 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 290.00 | 99.30 | 103.00 | 101.15 | 98.10 | 0.00 | 0.00% | 0.35 | 0 | 145 | 1.34 | 0.98 | 0.00 | -0.17 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 292.50 | 96.50 | 100.60 | 98.55 | 92.25 | % | 0.34 | 1 | 0 | 1.32 | 0.98 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 295.00 | 93.90 | 98.00 | 95.95 | % | 0.33 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.19 | 5/6/2026 2:58:49 PM EST | |||
| 297.50 | 91.65 | 95.65 | 93.65 | % | 0.31 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.21 | 5/6/2026 2:58:49 PM EST | |||
| 300.00 | 89.40 | 93.20 | 91.30 | 90.18 | 0.00 | 0.00% | 0.30 | 0 | 689 | 1.24 | 0.97 | 0.00 | -0.22 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 302.50 | 86.65 | 90.75 | 88.70 | % | 0.29 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.25 | 5/6/2026 2:58:49 PM EST | |||
| 305.00 | 84.40 | 88.25 | 86.33 | 80.05 | % | 0.28 | 1 | 0 | 1.18 | 0.96 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 307.50 | 81.70 | 85.80 | 83.75 | % | 0.27 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.27 | 5/6/2026 2:58:49 PM EST | |||
| 310.00 | 79.60 | 83.35 | 81.48 | 80.27 | 0.00 | 0.00% | 0.26 | 0 | 412 | 1.12 | 0.96 | 0.00 | -0.30 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 312.50 | 76.90 | 80.95 | 78.93 | % | 0.25 | 0 | 0 | 1.10 | 0.95 | 0.00 | -0.32 | 5/6/2026 2:58:49 PM EST | |||
| 315.00 | 74.45 | 78.40 | 76.43 | % | 0.24 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.33 | 5/6/2026 2:58:49 PM EST | |||
| 317.50 | 72.05 | 76.05 | 74.05 | % | 0.23 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.36 | 5/6/2026 2:58:49 PM EST | |||
| 320.00 | 69.65 | 73.65 | 71.65 | 72.25 | +6.16 | +9.33% | 0.22 | 1 | 284 | 1.04 | 0.94 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 322.50 | 67.50 | 71.15 | 69.33 | % | 0.21 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.40 | 5/6/2026 2:58:49 PM EST | |||
| 325.00 | 64.70 | 68.75 | 66.73 | 71.60 | % | 0.21 | 5 | 0 | 0.98 | 0.92 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 327.50 | 62.50 | 66.50 | 64.50 | 60.41 | % | 0.20 | 1 | 0 | 0.96 | 0.92 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 330.00 | 59.95 | 64.10 | 62.03 | 63.17 | +5.97 | +10.44% | 0.19 | 55 | 693 | 0.95 | 0.91 | 0.00 | -0.46 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 332.50 | 57.90 | 61.65 | 59.78 | % | 0.18 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.48 | 5/6/2026 2:58:49 PM EST | |||
| 335.00 | 55.80 | 59.25 | 57.53 | % | 0.17 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.50 | 5/6/2026 2:58:49 PM EST | |||
| 337.50 | 53.45 | 57.10 | 55.28 | % | 0.16 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.52 | 5/6/2026 2:58:49 PM EST | |||
| 340.00 | 51.15 | 54.85 | 53.00 | 49.05 | +0.82 | +1.70% | 0.16 | 53 | 606 | 0.69 | 0.88 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 342.50 | 48.55 | 50.85 | 49.70 | 48.40 | % | 0.15 | 32 | 0 | 0.63 | 0.86 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 345.00 | 46.60 | 48.55 | 47.58 | 46.20 | -17.10 | -27.02% | 0.14 | 32 | 5 | 0.66 | 0.85 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 347.50 | 44.10 | 46.45 | 45.28 | 45.30 | % | 0.13 | 31 | 0 | 0.63 | 0.84 | 0.01 | -0.61 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 350.00 | 41.80 | 44.35 | 43.08 | 42.10 | +3.07 | +7.87% | 0.12 | 12 | 243 | 0.66 | 0.83 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 352.50 | 40.20 | 44.00 | 42.10 | 40.00 | % | 0.12 | 22 | 0 | 0.63 | 0.82 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 355.00 | 38.00 | 40.10 | 39.05 | 38.00 | +10.00 | +35.72% | 0.11 | 17 | 30 | 0.64 | 0.80 | 0.01 | -0.67 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 357.50 | 35.60 | 37.90 | 36.75 | 35.85 | % | 0.10 | 15 | 0 | 0.66 | 0.79 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 360.00 | 35.25 | 36.85 | 36.05 | 32.60 | +1.47 | +4.73% | 0.10 | 18 | 225 | 0.70 | 0.77 | 0.01 | -0.71 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 362.50 | 32.60 | 34.95 | 33.78 | 31.90 | % | 0.09 | 21 | 0 | 0.68 | 0.75 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 365.00 | 31.60 | 33.05 | 32.33 | 28.90 | +1.60 | +5.87% | 0.09 | 27 | 43 | 0.71 | 0.73 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 367.50 | 29.90 | 31.25 | 30.58 | 28.20 | % | 0.08 | 113 | 0 | 0.71 | 0.71 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 370.00 | 27.05 | 30.55 | 28.80 | 26.52 | +2.72 | +11.43% | 0.08 | 6 | 592 | 0.68 | 0.69 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 372.50 | 25.35 | 28.80 | 27.08 | 24.56 | +2.16 | +9.65% | 0.07 | 7 | 39 | 0.66 | 0.66 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 375.00 | 23.40 | 27.15 | 25.28 | 23.30 | +1.90 | +8.88% | 0.07 | 12 | 51 | 0.66 | 0.64 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 377.50 | 22.10 | 25.30 | 23.70 | 22.25 | -2.82 | -11.25% | 0.06 | 3 | 9 | 0.66 | 0.61 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 380.00 | 20.50 | 23.75 | 22.13 | 22.32 | +3.78 | +20.39% | 0.06 | 51 | 282 | 0.64 | 0.59 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 382.50 | 19.70 | 22.20 | 20.95 | 20.90 | +2.54 | +13.84% | 0.05 | 27 | 104 | 0.64 | 0.56 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 385.00 | 17.80 | 20.85 | 19.33 | 19.82 | +3.04 | +18.12% | 0.05 | 19 | 75 | 0.65 | 0.54 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 387.50 | 16.25 | 19.25 | 17.75 | 18.53 | +3.75 | +25.38% | 0.05 | 82 | 82 | 0.63 | 0.51 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 390.00 | 15.25 | 17.65 | 16.45 | 14.60 | +1.79 | +13.98% | 0.04 | 84 | 510 | 0.65 | 0.48 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 392.50 | 14.25 | 16.45 | 15.35 | 13.71 | +0.69 | +5.30% | 0.04 | 62 | 41 | 0.64 | 0.46 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 395.00 | 13.05 | 15.40 | 14.23 | 13.03 | +0.30 | +2.36% | 0.04 | 79 | 52 | 0.63 | 0.43 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 397.50 | 11.65 | 14.20 | 12.93 | 13.38 | -2.35 | -14.94% | 0.03 | 1 | 121 | 0.63 | 0.41 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 400.00 | 10.65 | 13.10 | 11.88 | 11.40 | +3.05 | +36.53% | 0.03 | 247 | 1,425 | 0.62 | 0.38 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 402.50 | 9.80 | 11.50 | 10.65 | 9.45 | -2.64 | -21.84% | 0.03 | 88 | 46 | 0.61 | 0.36 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 405.00 | 8.85 | 11.00 | 9.93 | 8.81 | +0.28 | +3.29% | 0.02 | 73 | 49 | 0.62 | 0.34 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 407.50 | 7.95 | 10.10 | 9.03 | 8.55 | -1.30 | -13.20% | 0.02 | 51 | 171 | 0.62 | 0.31 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 410.00 | 7.10 | 9.50 | 8.30 | 7.47 | +1.00 | +15.46% | 0.02 | 459 | 325 | 0.62 | 0.29 | 0.01 | -0.74 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 412.50 | 6.15 | 8.20 | 7.18 | 5.80 | -0.25 | -4.14% | 0.02 | 50 | 152 | 0.62 | 0.27 | 0.01 | -0.71 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 415.00 | 5.65 | 7.70 | 6.68 | 5.20 | -0.35 | -6.31% | 0.02 | 100 | 341 | 0.61 | 0.25 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 417.50 | 5.05 | 6.95 | 6.00 | 5.43 | -1.37 | -20.15% | 0.01 | 83 | 78 | 0.62 | 0.23 | 0.01 | -0.66 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 420.00 | 4.75 | 6.35 | 5.55 | 4.90 | +0.90 | +22.50% | 0.01 | 137 | 349 | 0.60 | 0.22 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 422.50 | 3.95 | 5.70 | 4.83 | 4.50 | % | 0.01 | 46 | 0 | 0.62 | 0.20 | 0.01 | -0.60 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 425.00 | 3.80 | 5.10 | 4.45 | 3.60 | -0.05 | -1.37% | 0.01 | 306 | 571 | 0.61 | 0.18 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 427.50 | 3.20 | 4.30 | 3.75 | 3.15 | % | 0.01 | 3 | 0 | 0.62 | 0.17 | 0.01 | -0.54 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 430.00 | 2.99 | 4.00 | 3.50 | 2.90 | -0.85 | -22.67% | 0.01 | 149 | 1,358 | 0.62 | 0.15 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 432.50 | 2.32 | 3.55 | 2.94 | 6.20 | % | 0.01 | 3 | 0 | 0.62 | 0.14 | 0.01 | -0.48 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 435.00 | 2.16 | 3.20 | 2.68 | 2.85 | -0.32 | -10.10% | 0.01 | 30 | 25 | 0.62 | 0.13 | 0.01 | -0.45 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 437.50 | 1.84 | 2.90 | 2.37 | 1.85 | % | 0.01 | 164 | 0 | 0.62 | 0.12 | 0.01 | -0.42 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 440.00 | 1.77 | 2.71 | 2.24 | 1.80 | -0.40 | -18.19% | 0.01 | 18 | 478 | 0.62 | 0.10 | 0.00 | -0.39 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 442.50 | 1.39 | 2.10 | 1.75 | 2.93 | % | 0.00 | 2 | 0 | 0.61 | 0.09 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 445.00 | 1.34 | 2.06 | 1.70 | 2.49 | +0.62 | +33.16% | 0.00 | 2 | 21 | 0.64 | 0.09 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 447.50 | 1.00 | 1.87 | 1.44 | 1.17 | % | 0.00 | 27 | 0 | 0.63 | 0.08 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 450.00 | 0.94 | 1.66 | 1.30 | 1.40 | -0.23 | -14.11% | 0.00 | 768 | 1,065 | 0.64 | 0.07 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 452.50 | 0.82 | 1.52 | 1.17 | 0.92 | % | 0.00 | 46 | 0 | 0.65 | 0.06 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 455.00 | 0.83 | 1.33 | 1.08 | 0.85 | -0.52 | -37.96% | 0.00 | 9 | 20 | 0.63 | 0.06 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 457.50 | 0.57 | 1.15 | 0.86 | 0.78 | % | 0.00 | 20 | 0 | 0.65 | 0.05 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 460.00 | 0.60 | 1.05 | 0.83 | 0.65 | -0.55 | -45.84% | 0.00 | 9 | 424 | 0.66 | 0.04 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 462.50 | 0.24 | 1.24 | 0.74 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.19 | 5/6/2026 2:58:49 PM EST | |||
| 465.00 | 0.08 | 1.47 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.17 | 5/6/2026 2:58:49 PM EST | |||
| 467.50 | 0.20 | 1.14 | 0.67 | 0.88 | % | 0.00 | 50 | 0 | 0.65 | 0.03 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 470.00 | 0.04 | 1.32 | 0.68 | 0.50 | -0.20 | -28.58% | 0.00 | 13 | 5,205 | 0.67 | 0.03 | 0.00 | -0.14 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 472.50 | 0.10 | 1.01 | 0.56 | 0.55 | % | 0.00 | 2 | 0 | 0.68 | 0.03 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 475.00 | 0.01 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.12 | 5/6/2026 2:58:49 PM EST | |||
| 477.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.10 | 5/6/2026 2:58:49 PM EST | |||
| 480.00 | 0.01 | 1.24 | 0.63 | 0.49 | -0.15 | -23.44% | 0.00 | 1 | 995 | 0.65 | 0.02 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 482.50 | 0.05 | 1.49 | 0.77 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.08 | 5/6/2026 2:58:49 PM EST | |||
| 490.00 | 0.02 | 0.97 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.69 | 0.01 | 0.00 | -0.06 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 500.00 | 0.12 | 0.46 | 0.29 | 0.29 | +0.04 | +16.00% | 0.00 | 1,090 | 4,317 | 0.75 | 0.01 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 510.00 | 0.00 | 0.79 | 0.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.95 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 520.00 | 0.10 | 0.68 | 0.39 | 0.10 | -0.02 | -16.67% | 0.00 | 66 | 309 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.62 | -98.42% | 0.00 | 9 | 154 | 0.98 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 540.00 | 0.00 | 0.86 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 570.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 590.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 600.00 | 0.00 | 0.65 | 0.33 | 0.21 | +0.01 | +5.00% | 0.00 | 1 | 510 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 610.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 2:58:49 PM EST |
| 620.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 630.00 | 0.01 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 25 | 504 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 640.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 394 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 650.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 660.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:49 PM EST |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.13 | +433.34% | 0.00 | 33 | 150 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 700.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,258 | 1.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.25 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 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 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 740 | 3,886 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 150.00 | 0.02 | 0.19 | 0.11 | 0.04 | +0.01 | +33.34% | 0.00 | 532 | 761 | 2.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 155.00 | 0.01 | 0.40 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 196 | 489 | 2.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 160.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 72 | 1,928 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 80 | 1,992 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 175.00 | 0.01 | 0.14 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 677 | 1,020 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.09 | -0.04 | -30.77% | 0.00 | 1,207 | 276 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:49 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 200.00 | 0.01 | 0.43 | 0.22 | 0.10 | +0.02 | +25.00% | 0.00 | 25 | 2,496 | 1.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,440 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 2:58:49 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 526 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 230.00 | 0.00 | 0.49 | 0.25 | 0.20 | -0.06 | -23.08% | 0.00 | 4 | 846 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 602 | 1.47 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.36 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 2:58:49 PM EST |
| 260.00 | 0.04 | 0.50 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 14 | 515 | 1.08 | 0.00 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 270.00 | 0.15 | 0.50 | 0.33 | 0.34 | -0.20 | -37.04% | 0.00 | 25 | 1,425 | 1.06 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 280.00 | 0.05 | 0.78 | 0.42 | 0.50 | -0.23 | -31.51% | 0.00 | 272 | 906 | 0.96 | -0.01 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 290.00 | 0.23 | 0.93 | 0.58 | 0.61 | -0.19 | -23.75% | 0.00 | 395 | 825 | 0.94 | -0.02 | 0.00 | -0.17 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 292.50 | 0.16 | 1.01 | 0.59 | 0.64 | % | 0.00 | 694 | 0 | 0.96 | -0.02 | 0.00 | -0.18 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 295.00 | 0.30 | 0.86 | 0.58 | 0.67 | % | 0.00 | 154 | 0 | 0.95 | -0.02 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 297.50 | 0.14 | 1.10 | 0.62 | 0.72 | % | 0.00 | 36 | 0 | 0.91 | -0.03 | 0.00 | -0.21 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 300.00 | 0.41 | 0.80 | 0.61 | 0.76 | -0.16 | -17.40% | 0.00 | 8,199 | 3,433 | 0.93 | -0.03 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 302.50 | 0.34 | 1.04 | 0.69 | 0.74 | % | 0.00 | 15 | 0 | 0.88 | -0.03 | 0.00 | -0.25 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 305.00 | 0.21 | 1.13 | 0.67 | 0.65 | % | 0.00 | 4 | 0 | 0.88 | -0.04 | 0.00 | -0.26 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 307.50 | 0.50 | 1.25 | 0.88 | 1.03 | % | 0.00 | 134 | 0 | 0.87 | -0.04 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 310.00 | 0.48 | 1.38 | 0.93 | 0.74 | -0.56 | -43.08% | 0.00 | 239 | 2,698 | 0.85 | -0.04 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 312.50 | 0.40 | 1.24 | 0.82 | 0.90 | % | 0.00 | 100 | 0 | 0.83 | -0.05 | 0.00 | -0.32 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 315.00 | 0.47 | 1.31 | 0.89 | 1.09 | % | 0.00 | 120 | 0 | 0.83 | -0.05 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 317.50 | 0.66 | 1.51 | 1.09 | 1.12 | % | 0.00 | 180 | 0 | 0.80 | -0.06 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 320.00 | 0.65 | 1.53 | 1.09 | 1.00 | -0.65 | -39.40% | 0.00 | 606 | 1,086 | 0.79 | -0.06 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 322.50 | 0.88 | 1.46 | 1.17 | 1.26 | % | 0.00 | 319 | 0 | 0.78 | -0.07 | 0.00 | -0.40 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 325.00 | 1.07 | 1.65 | 1.36 | 1.75 | % | 0.00 | 63 | 0 | 0.77 | -0.08 | 0.00 | -0.42 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 327.50 | 1.05 | 1.67 | 1.36 | 1.59 | % | 0.00 | 302 | 0 | 0.78 | -0.08 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 330.00 | 1.09 | 1.65 | 1.37 | 1.65 | -0.90 | -35.30% | 0.00 | 127 | 798 | 0.75 | -0.09 | 0.00 | -0.46 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 332.50 | 1.25 | 2.03 | 1.64 | 2.04 | % | 0.00 | 127 | 0 | 0.75 | -0.10 | 0.00 | -0.48 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 335.00 | 1.53 | 2.14 | 1.84 | 2.23 | % | 0.01 | 99 | 0 | 0.74 | -0.10 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 337.50 | 1.51 | 2.35 | 1.93 | 1.60 | % | 0.01 | 176 | 0 | 0.73 | -0.11 | 0.00 | -0.52 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 340.00 | 1.80 | 2.45 | 2.13 | 2.33 | -1.12 | -32.47% | 0.01 | 678 | 601 | 0.71 | -0.12 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 342.50 | 1.92 | 2.62 | 2.27 | 2.45 | % | 0.01 | 432 | 0 | 0.69 | -0.14 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 345.00 | 1.99 | 2.82 | 2.41 | 2.77 | -1.68 | -37.76% | 0.01 | 236 | 201 | 0.68 | -0.15 | 0.01 | -0.59 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 347.50 | 2.36 | 3.25 | 2.81 | 3.10 | % | 0.01 | 202 | 0 | 0.68 | -0.16 | 0.01 | -0.61 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 350.00 | 3.00 | 3.55 | 3.28 | 3.30 | -2.52 | -43.30% | 0.01 | 4,361 | 806 | 0.68 | -0.17 | 0.01 | -0.63 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 352.50 | 3.40 | 3.95 | 3.68 | 3.95 | % | 0.01 | 165 | 0 | 0.67 | -0.18 | 0.01 | -0.65 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 355.00 | 3.25 | 4.35 | 3.80 | 4.30 | -2.33 | -35.15% | 0.01 | 90 | 42 | 0.66 | -0.20 | 0.01 | -0.67 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 357.50 | 3.80 | 4.85 | 4.33 | 4.80 | % | 0.01 | 37 | 0 | 0.66 | -0.21 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 360.00 | 4.30 | 5.35 | 4.83 | 5.40 | -2.45 | -31.21% | 0.01 | 2,579 | 2,885 | 0.67 | -0.23 | 0.01 | -0.71 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 362.50 | 5.75 | 6.30 | 6.03 | 5.70 | % | 0.02 | 104 | 0 | 0.68 | -0.25 | 0.01 | -0.73 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 365.00 | 5.90 | 7.15 | 6.53 | 6.45 | -3.40 | -34.52% | 0.02 | 202 | 79 | 0.69 | -0.27 | 0.01 | -0.75 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 367.50 | 7.05 | 7.75 | 7.40 | 7.30 | % | 0.02 | 346 | 0 | 0.67 | -0.29 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 2:58:49 PM EST | |
| 370.00 | 7.75 | 8.00 | 7.88 | 8.10 | -2.60 | -24.30% | 0.02 | 357 | 207 | 0.68 | -0.31 | 0.01 | -0.79 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 372.50 | 7.95 | 9.20 | 8.58 | 9.90 | -1.51 | -13.24% | 0.02 | 56 | 43 | 0.67 | -0.34 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 375.00 | 8.00 | 10.10 | 9.05 | 10.00 | -0.50 | -4.77% | 0.02 | 36 | 310 | 0.65 | -0.36 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 377.50 | 9.05 | 11.00 | 10.03 | 12.90 | -1.55 | -10.73% | 0.03 | 23 | 559 | 0.64 | -0.39 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 380.00 | 9.80 | 11.85 | 10.83 | 12.15 | -3.45 | -22.12% | 0.03 | 310 | 188 | 0.66 | -0.41 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 382.50 | 11.50 | 13.65 | 12.58 | 12.30 | -5.70 | -31.67% | 0.03 | 2 | 18 | 0.65 | -0.44 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 385.00 | 12.25 | 14.10 | 13.18 | 16.00 | +0.35 | +2.24% | 0.03 | 3 | 115 | 0.64 | -0.46 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 387.50 | 12.65 | 15.40 | 14.03 | 14.00 | -2.80 | -16.67% | 0.04 | 26 | 217 | 0.64 | -0.49 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 390.00 | 13.90 | 16.95 | 15.43 | 18.90 | -1.20 | -5.97% | 0.04 | 33 | 587 | 0.64 | -0.52 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 392.50 | 14.80 | 18.35 | 16.58 | 18.42 | -0.53 | -2.80% | 0.04 | 12 | 60 | 0.64 | -0.54 | 0.01 | -0.85 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 395.00 | 16.25 | 18.95 | 17.60 | 19.84 | -4.56 | -18.69% | 0.04 | 106 | 153 | 0.64 | -0.57 | 0.01 | -0.84 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 397.50 | 17.55 | 20.35 | 18.95 | 19.01 | -11.23 | -37.14% | 0.05 | 5 | 51 | 0.64 | -0.59 | 0.01 | -0.83 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 400.00 | 18.85 | 21.95 | 20.40 | 24.35 | -1.48 | -5.73% | 0.05 | 24 | 1,544 | 0.62 | -0.62 | 0.01 | -0.82 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 402.50 | 20.15 | 23.50 | 21.83 | 22.05 | -10.55 | -32.37% | 0.05 | 6 | 21 | 0.62 | -0.64 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 405.00 | 23.30 | 24.65 | 23.98 | 23.20 | -10.78 | -31.73% | 0.06 | 5 | 20 | 0.60 | -0.66 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 407.50 | 23.50 | 26.80 | 25.15 | 29.20 | -9.30 | -24.16% | 0.06 | 1 | 206 | 0.62 | -0.69 | 0.01 | -0.76 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 410.00 | 25.85 | 28.70 | 27.28 | 31.89 | -6.51 | -16.96% | 0.07 | 9 | 94 | 0.60 | -0.71 | 0.01 | -0.74 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 412.50 | 27.65 | 30.25 | 28.95 | 42.65 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.62 | -0.73 | 0.01 | -0.71 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 415.00 | 29.45 | 32.20 | 30.83 | 48.35 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.60 | -0.75 | 0.01 | -0.69 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 417.50 | 30.60 | 34.00 | 32.30 | 34.50 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.61 | -0.77 | 0.01 | -0.66 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 420.00 | 32.50 | 36.15 | 34.33 | 48.80 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.61 | -0.78 | 0.01 | -0.63 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 422.50 | 35.35 | 37.75 | 36.55 | % | 0.09 | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.60 | 5/6/2026 2:58:49 PM EST | |||
| 425.00 | 36.50 | 39.90 | 38.20 | 49.05 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.60 | -0.82 | 0.01 | -0.57 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 427.50 | 38.50 | 42.25 | 40.38 | % | 0.09 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.54 | 5/6/2026 2:58:49 PM EST | |||
| 430.00 | 40.60 | 44.40 | 42.50 | 36.58 | -4.42 | -10.78% | 0.10 | 1 | 54 | 0.57 | -0.85 | 0.01 | -0.51 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 432.50 | 42.80 | 46.45 | 44.63 | % | 0.10 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.48 | 5/6/2026 2:58:49 PM EST | |||
| 435.00 | 45.00 | 48.70 | 46.85 | 45.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | -0.87 | 0.01 | -0.45 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 437.50 | 47.15 | 50.60 | 48.88 | % | 0.11 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.42 | 5/6/2026 2:58:49 PM EST | |||
| 440.00 | 49.50 | 52.60 | 51.05 | 64.94 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.76 | -0.90 | 0.00 | -0.39 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 442.50 | 51.80 | 55.85 | 53.83 | % | 0.12 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.36 | 5/6/2026 2:58:49 PM EST | |||
| 445.00 | 54.20 | 57.20 | 55.70 | 50.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.78 | -0.91 | 0.00 | -0.34 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 447.50 | 56.45 | 60.05 | 58.25 | % | 0.13 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.31 | 5/6/2026 2:58:49 PM EST | |||
| 450.00 | 58.75 | 62.05 | 60.40 | 61.60 | -0.80 | -1.29% | 0.13 | 3 | 180 | 0.82 | -0.93 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 2:58:49 PM EST |
| 452.50 | 61.10 | 65.00 | 63.05 | % | 0.14 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.26 | 5/6/2026 2:58:49 PM EST | |||
| 455.00 | 63.50 | 67.25 | 65.38 | 58.35 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.85 | -0.94 | 0.00 | -0.24 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 457.50 | 66.00 | 69.40 | 67.70 | % | 0.15 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.22 | 5/6/2026 2:58:49 PM EST | |||
| 460.00 | 68.30 | 72.35 | 70.33 | 80.17 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.87 | -0.96 | 0.00 | -0.20 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 462.50 | 70.80 | 74.70 | 72.75 | % | 0.16 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.19 | 5/6/2026 2:58:49 PM EST | |||
| 465.00 | 73.20 | 77.15 | 75.18 | % | 0.16 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.17 | 5/6/2026 2:58:49 PM EST | |||
| 467.50 | 75.65 | 79.50 | 77.58 | % | 0.17 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.15 | 5/6/2026 2:58:49 PM EST | |||
| 470.00 | 78.10 | 82.00 | 80.05 | 92.80 | 0.00 | 0.00% | 0.17 | 0 | 70 | 0.93 | -0.97 | 0.00 | -0.14 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 472.50 | 80.70 | 84.50 | 82.60 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.13 | 5/6/2026 2:58:49 PM EST | |||
| 475.00 | 83.15 | 86.95 | 85.05 | % | 0.18 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.12 | 5/6/2026 2:58:49 PM EST | |||
| 477.50 | 85.50 | 89.45 | 87.48 | % | 0.18 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 5/6/2026 2:58:49 PM EST | |||
| 480.00 | 88.00 | 91.70 | 89.85 | 95.50 | 0.00 | 0.00% | 0.19 | 0 | 144 | 0.99 | -0.98 | 0.00 | -0.10 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 482.50 | 90.50 | 94.40 | 92.45 | % | 0.19 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.08 | 5/6/2026 2:58:49 PM EST | |||
| 490.00 | 97.90 | 101.70 | 99.80 | 91.90 | 0.00 | 0.00% | 0.20 | 0 | 49 | 1.02 | -0.99 | 0.00 | -0.06 | 4/22/2026 | 5/6/2026 2:58:49 PM EST |
| 500.00 | 108.00 | 112.05 | 110.03 | 100.87 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.10 | -0.99 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 2:58:49 PM EST |
| 510.00 | 117.85 | 121.70 | 119.78 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/6/2026 2:58:49 PM EST | |||
| 520.00 | 127.95 | 131.80 | 129.88 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 5/6/2026 2:58:49 PM EST | |||
| 530.00 | 137.95 | 141.80 | 139.88 | 130.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/24/2026 | 5/6/2026 2:58:49 PM EST |
| 540.00 | 147.95 | 151.90 | 149.93 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 550.00 | 157.95 | 162.00 | 159.98 | 174.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 560.00 | 167.95 | 171.80 | 169.88 | 184.58 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 2:58:49 PM EST |
| 570.00 | 177.95 | 181.90 | 179.93 | 180.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 580.00 | 187.95 | 192.10 | 190.03 | 197.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 590.00 | 197.80 | 201.70 | 199.75 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 600.00 | 207.95 | 212.00 | 209.98 | 201.67 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 610.00 | 217.95 | 221.75 | 219.85 | 211.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 2:58:49 PM EST |
| 620.00 | 227.95 | 231.75 | 229.85 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 630.00 | 237.95 | 242.00 | 239.98 | % | 0.38 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 640.00 | 247.95 | 251.90 | 249.93 | % | 0.39 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 650.00 | 257.95 | 261.95 | 259.95 | % | 0.40 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 660.00 | 267.95 | 272.00 | 269.98 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 670.00 | 277.95 | 281.80 | 279.88 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 680.00 | 287.95 | 292.10 | 290.03 | % | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 700.00 | 307.95 | 311.95 | 309.95 | % | 0.44 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/6/2026 2:58:49 PM EST | |||
| 720.00 | 327.95 | 331.85 | 329.90 | 318.23 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 2:58:49 PM EST |