Options Chain for CARVANA CO CL A (CVNA) - $69.46 as of 5/15/2026 7:12:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.40 | 39.40 | 37.90 | 47.63 | 0.00 | 0.00% | 1.26 | 0 | 5 | 5.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 31.00 | 35.25 | 38.40 | 36.83 | 37.55 | % | 1.19 | 1 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 32.00 | 34.50 | 37.40 | 35.95 | 36.65 | % | 1.12 | 1 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 33.00 | 33.60 | 36.40 | 35.00 | % | 1.06 | 0 | 10 | 4.73 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 34.00 | 32.65 | 35.40 | 34.03 | % | 1.00 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 35.00 | 29.95 | 34.40 | 32.18 | % | 0.92 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 36.00 | 30.45 | 33.40 | 31.93 | % | 0.89 | 0 | 15 | 4.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 37.00 | 29.20 | 32.40 | 30.80 | % | 0.83 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 38.00 | 27.00 | 30.50 | 28.75 | % | 0.76 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 39.00 | 26.00 | 30.40 | 28.20 | % | 0.72 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 40.00 | 25.00 | 29.40 | 27.20 | % | 0.68 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 41.00 | 24.00 | 28.40 | 26.20 | % | 0.64 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 42.00 | 23.00 | 27.40 | 25.20 | % | 0.60 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 43.00 | 22.00 | 26.40 | 24.20 | % | 0.56 | 0 | 50 | 3.32 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 44.00 | 21.00 | 25.40 | 23.20 | % | 0.53 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 45.00 | 20.00 | 24.40 | 22.20 | % | 0.49 | 0 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 46.00 | 19.00 | 23.40 | 21.20 | % | 0.46 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 47.00 | 18.00 | 22.40 | 20.20 | % | 0.43 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 48.00 | 17.00 | 21.40 | 19.20 | % | 0.40 | 0 | 25 | 2.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 49.00 | 17.55 | 20.40 | 18.98 | 33.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 50.00 | 16.50 | 19.55 | 18.03 | 16.40 | % | 0.36 | 75 | 15 | 2.53 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 51.00 | 15.60 | 18.40 | 17.00 | % | 0.33 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 52.00 | 14.75 | 17.45 | 16.10 | % | 0.31 | 0 | 10 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 53.00 | 13.40 | 16.45 | 14.93 | % | 0.28 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 53.50 | 11.50 | 15.95 | 13.73 | % | 0.26 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 54.00 | 12.95 | 14.55 | 13.75 | 13.75 | % | 0.25 | 80 | 20 | 1.65 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 54.50 | 12.25 | 14.95 | 13.60 | % | 0.25 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 55.00 | 11.80 | 14.45 | 13.13 | % | 0.24 | 0 | 55 | 1.96 | 0.98 | 0.01 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 55.50 | 11.15 | 14.00 | 12.58 | % | 0.23 | 0 | 0 | 1.92 | 0.98 | 0.01 | -0.03 | 5/15/2026 4:00:06 PM EST | |||
| 56.00 | 10.85 | 13.00 | 11.93 | 11.07 | -2.48 | -18.31% | 0.21 | 215 | 80 | 1.65 | 0.97 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 56.50 | 10.20 | 13.00 | 11.60 | % | 0.21 | 0 | 0 | 1.82 | 0.97 | 0.01 | -0.04 | 5/15/2026 4:00:06 PM EST | |||
| 57.00 | 9.45 | 11.95 | 10.70 | 11.16 | -1.52 | -11.99% | 0.19 | 11 | 12 | 1.53 | 0.96 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 57.50 | 9.20 | 12.05 | 10.63 | 10.72 | % | 0.18 | 21 | 0 | 1.73 | 0.95 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 58.00 | 8.85 | 10.95 | 9.90 | 8.93 | % | 0.17 | 5 | 10 | 1.43 | 0.94 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 58.50 | 8.45 | 11.10 | 9.78 | % | 0.17 | 0 | 0 | 1.64 | 0.93 | 0.02 | -0.07 | 5/15/2026 4:00:06 PM EST | |||
| 59.00 | 8.00 | 10.05 | 9.03 | % | 0.15 | 0 | 5 | 1.37 | 0.92 | 0.02 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 59.50 | 7.40 | 9.30 | 8.35 | % | 0.14 | 0 | 15 | 1.23 | 0.91 | 0.03 | -0.08 | 5/15/2026 4:00:06 PM EST | |||
| 60.00 | 7.15 | 8.65 | 7.90 | 8.30 | -1.65 | -16.59% | 0.13 | 86 | 38 | 1.12 | 0.89 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 60.50 | 6.85 | 8.10 | 7.48 | 7.89 | % | 0.12 | 1 | 0 | 0.74 | 0.88 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 61.00 | 6.45 | 7.65 | 7.05 | 7.31 | -1.74 | -19.23% | 0.12 | 4 | 8 | 0.75 | 0.86 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 61.50 | 6.00 | 7.25 | 6.63 | 6.90 | -1.60 | -18.83% | 0.11 | 16 | 3 | 0.76 | 0.84 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 62.00 | 5.60 | 6.45 | 6.03 | 6.32 | -6.68 | -51.39% | 0.10 | 315 | 10 | 0.68 | 0.83 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 62.50 | 5.20 | 6.55 | 5.88 | % | 0.09 | 0 | 0 | 0.77 | 0.80 | 0.04 | -0.13 | 5/15/2026 4:00:06 PM EST | |||
| 63.00 | 4.80 | 5.40 | 5.10 | 6.85 | -0.46 | -6.30% | 0.08 | 40 | 197 | 0.65 | 0.78 | 0.05 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 63.50 | 4.45 | 5.00 | 4.73 | 14.45 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.65 | 0.76 | 0.05 | -0.14 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 64.00 | 4.10 | 4.60 | 4.35 | 5.75 | -0.74 | -11.41% | 0.07 | 10 | 35 | 0.64 | 0.73 | 0.05 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 64.50 | 3.70 | 4.25 | 3.98 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.64 | 0.70 | 0.06 | -0.16 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 65.00 | 3.40 | 3.90 | 3.65 | 4.63 | -1.17 | -20.18% | 0.06 | 35 | 102 | 0.63 | 0.67 | 0.06 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 65.50 | 3.10 | 3.55 | 3.33 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.62 | 0.64 | 0.06 | -0.16 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 66.00 | 2.71 | 3.25 | 2.98 | 4.15 | -0.55 | -11.71% | 0.05 | 116 | 45 | 0.63 | 0.61 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 66.50 | 2.44 | 2.91 | 2.68 | 2.87 | -1.61 | -35.94% | 0.04 | 118 | 45 | 0.60 | 0.57 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 67.00 | 2.00 | 2.64 | 2.32 | 2.47 | -1.53 | -38.25% | 0.03 | 83 | 116 | 0.57 | 0.54 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 67.50 | 2.05 | 2.49 | 2.27 | 2.54 | -1.61 | -38.80% | 0.03 | 398 | 0 | 0.64 | 0.51 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 68.00 | 1.81 | 2.27 | 2.04 | 2.06 | -1.84 | -47.18% | 0.03 | 216 | 341 | 0.63 | 0.47 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 68.50 | 1.47 | 1.94 | 1.71 | 2.02 | -0.92 | -31.30% | 0.02 | 450 | 4 | 0.60 | 0.44 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 69.00 | 1.43 | 1.90 | 1.67 | 1.61 | -1.72 | -51.66% | 0.02 | 7,118 | 81 | 0.64 | 0.40 | 0.07 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 69.50 | 1.26 | 1.66 | 1.46 | 1.45 | -1.35 | -48.22% | 0.02 | 191 | 31 | 0.60 | 0.37 | 0.07 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 70.00 | 1.00 | 1.34 | 1.17 | 1.25 | -1.03 | -45.18% | 0.02 | 466 | 1,294 | 0.60 | 0.34 | 0.06 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 70.50 | 0.96 | 1.17 | 1.07 | 1.28 | -1.20 | -48.39% | 0.02 | 372 | 34 | 0.61 | 0.31 | 0.06 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 71.00 | 0.84 | 1.05 | 0.95 | 1.14 | -1.12 | -49.56% | 0.01 | 183 | 1,717 | 0.61 | 0.28 | 0.06 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 71.50 | 0.74 | 0.91 | 0.83 | 1.05 | -1.11 | -51.39% | 0.01 | 19 | 37 | 0.61 | 0.26 | 0.06 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 72.00 | 0.64 | 0.80 | 0.72 | 0.75 | -0.89 | -54.27% | 0.01 | 62 | 985 | 0.61 | 0.23 | 0.05 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 72.50 | 0.55 | 0.71 | 0.63 | 0.67 | -0.83 | -55.34% | 0.01 | 7,443 | 9 | 0.62 | 0.21 | 0.05 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 73.00 | 0.48 | 0.62 | 0.55 | 0.55 | -1.00 | -64.52% | 0.01 | 110 | 1,081 | 0.62 | 0.19 | 0.05 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 73.50 | 0.41 | 0.72 | 0.57 | 0.56 | -0.73 | -56.59% | 0.01 | 45 | 30 | 0.62 | 0.17 | 0.04 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 74.00 | 0.36 | 0.47 | 0.42 | 0.44 | -0.56 | -56.00% | 0.01 | 409 | 1,770 | 0.62 | 0.15 | 0.04 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 74.50 | 0.31 | 0.42 | 0.37 | 0.39 | -0.51 | -56.67% | 0.00 | 19 | 43 | 0.62 | 0.13 | 0.04 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.00 | 0.26 | 0.38 | 0.32 | 0.32 | -0.53 | -62.36% | 0.00 | 7,420 | 966 | 0.63 | 0.12 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.50 | 0.23 | 0.33 | 0.28 | 0.39 | -0.79 | -66.95% | 0.00 | 7 | 10 | 0.63 | 0.11 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 76.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.54 | -68.36% | 0.00 | 324 | 694 | 0.64 | 0.10 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 76.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.39 | -63.94% | 0.00 | 16 | 33 | 0.65 | 0.08 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 77.00 | 0.14 | 0.23 | 0.19 | 0.21 | -0.30 | -58.83% | 0.00 | 372 | 117 | 0.64 | 0.07 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 77.50 | 0.12 | 0.21 | 0.17 | 0.17 | -0.39 | -69.65% | 0.00 | 2 | 65 | 0.65 | 0.07 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 78.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.24 | -60.00% | 0.00 | 20 | 139 | 0.66 | 0.06 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 78.50 | 0.09 | 0.17 | 0.13 | 0.19 | -0.52 | -73.24% | 0.00 | 5 | 52 | 0.66 | 0.05 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 79.00 | 0.11 | 0.35 | 0.23 | 0.17 | -0.18 | -51.43% | 0.00 | 108 | 57 | 0.76 | 0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 79.50 | 0.07 | 0.16 | 0.12 | 0.10 | -0.18 | -64.29% | 0.00 | 8 | 92 | 0.68 | 0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 0.08 | 0.11 | 0.10 | 0.13 | -0.13 | -50.00% | 0.00 | 375 | 665 | 0.69 | 0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 80.50 | 0.00 | 0.17 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.79 | 0.03 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 81.00 | 0.04 | 0.17 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 87 | 154 | 0.72 | 0.03 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 81.50 | 0.00 | 1.46 | 0.73 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.49 | 0.01 | 0.01 | -0.02 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 82.00 | 0.00 | 0.12 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 109 | 621 | 0.80 | 0.01 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 82.50 | 0.00 | 2.53 | 1.27 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.92 | 0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 83.00 | 0.00 | 0.19 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 124 | 0.91 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 83.50 | 0.00 | 0.67 | 0.34 | 1.51 | +0.21 | +16.16% | 0.00 | 3 | 9 | 1.25 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 84.00 | 0.02 | 0.30 | 0.16 | 0.06 | -0.11 | -64.71% | 0.00 | 34 | 231 | 0.86 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 84.50 | 0.00 | 2.52 | 1.26 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.04 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.48 | 0.24 | 0.07 | -0.12 | -63.16% | 0.00 | 1 | 196 | 1.21 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 85.50 | 0.00 | 0.60 | 0.30 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.31 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.69 | 0.35 | 0.71 | +0.34 | +91.90% | 0.00 | 2 | 543 | 1.38 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 86.50 | 0.00 | 1.50 | 0.75 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 87.50 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 3.40 | 1.70 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 388 | 2.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 88.50 | 0.00 | 0.59 | 0.30 | 1.46 | +0.92 | +170.37% | 0.00 | 3 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 89.50 | 0.00 | 3.40 | 1.70 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 223 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 90.50 | 0.00 | 3.40 | 1.70 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 91.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 92.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,568 | 1.97 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 93.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 20 | 2.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 93.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 94.00 | 0.00 | 1.38 | 0.69 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 94.50 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 311 | 2.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 275 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 95.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 96.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 114 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 96.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 745 | 2.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 20 | 3.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 98.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 98.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 30 | 3.05 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 99.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 10 | 3.07 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 99.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 100.50 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.14 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 101.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 35 | 3.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 102.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 15 | 3.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 103.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 104.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 20 | 3.29 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 104.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 105.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 106.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 50 | 3.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 106.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 107.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 107.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 108.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 108.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 109.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 35 | 3.49 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 109.50 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 55 | 3.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 111.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 45 | 3.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 112.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 10 | 3.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 30 | 3.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 118.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 40 | 2.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 170 | 2.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 3.60 | 1.80 | % | 0.06 | 0 | 65 | 6.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 3.75 | 1.88 | % | 0.06 | 0 | 1,280 | 5.80 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 3.75 | 1.88 | % | 0.06 | 0 | 455 | 5.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 2.74 | 1.37 | % | 0.04 | 0 | 80 | 5.11 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 2.89 | 1.45 | 0.02 | % | 0.04 | 1 | 25 | 4.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.19 | % | 0.00 | 1 | 125 | 1.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 37.00 | 0.00 | 2.92 | 1.46 | % | 0.04 | 0 | 30 | 4.63 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 250 | 2.57 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 3.75 | 1.88 | % | 0.05 | 0 | 15 | 4.58 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 50 | 4.27 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 30 | 4.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 3.75 | 1.88 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 59 | 3.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 90 | 3.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 2,425 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 3.60 | 1.80 | % | 0.04 | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 360 | 3.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 1,256 | 205 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.01 | -16.67% | 0.01 | 25 | 80 | 1.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.88 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 53.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.83 | -0.01 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 54.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 750 | 1.78 | -0.01 | 0.00 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 54.50 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.73 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/15/2026 4:00:06 PM EST |
| 55.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.09 | -52.95% | 0.00 | 55 | 87 | 0.81 | -0.02 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 55.50 | 0.00 | 0.34 | 0.17 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 9 | 1.02 | -0.02 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 232 | 0.91 | -0.03 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 56.50 | 0.03 | 0.25 | 0.14 | 0.13 | -0.10 | -43.48% | 0.00 | 2 | 1 | 0.74 | -0.03 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.39 | 0.20 | 0.22 | +0.10 | +83.34% | 0.00 | 4 | 123 | 0.95 | -0.04 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 57.50 | 0.12 | 0.32 | 0.22 | 0.15 | +0.02 | +15.39% | 0.00 | 19 | 3 | 0.79 | -0.05 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 58.00 | 0.10 | 0.21 | 0.16 | 0.18 | +0.02 | +12.50% | 0.00 | 38 | 47 | 0.72 | -0.06 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 58.50 | 0.17 | 0.25 | 0.21 | 0.11 | % | 0.00 | 20 | 0 | 0.71 | -0.07 | 0.02 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 59.00 | 0.20 | 0.29 | 0.25 | 0.30 | +0.09 | +42.86% | 0.00 | 21 | 16 | 0.70 | -0.08 | 0.02 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 59.50 | 0.24 | 0.35 | 0.30 | 0.22 | +0.06 | +37.50% | 0.01 | 104 | 10 | 0.69 | -0.09 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 60.00 | 0.28 | 0.40 | 0.34 | 0.33 | +0.07 | +26.93% | 0.01 | 473 | 240 | 0.69 | -0.11 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 60.50 | 0.33 | 0.46 | 0.40 | 0.22 | -0.09 | -29.04% | 0.01 | 88 | 20 | 0.68 | -0.12 | 0.03 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 61.00 | 0.38 | 0.53 | 0.46 | 0.40 | -0.06 | -13.05% | 0.01 | 59 | 111 | 0.68 | -0.14 | 0.03 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 61.50 | 0.45 | 0.61 | 0.53 | 0.44 | +0.02 | +4.77% | 0.01 | 96 | 32 | 0.68 | -0.16 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 62.00 | 0.52 | 0.70 | 0.61 | 0.57 | +0.12 | +26.67% | 0.01 | 44 | 2,287 | 0.66 | -0.17 | 0.04 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 62.50 | 0.60 | 0.79 | 0.70 | 0.60 | +0.10 | +20.00% | 0.01 | 16 | 27 | 0.66 | -0.20 | 0.04 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 63.00 | 0.60 | 0.91 | 0.76 | 0.72 | +0.13 | +22.04% | 0.01 | 77 | 304 | 0.64 | -0.22 | 0.05 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 63.50 | 0.62 | 1.02 | 0.82 | 0.80 | +0.42 | +110.53% | 0.01 | 3 | 145 | 0.61 | -0.24 | 0.05 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 64.00 | 0.93 | 1.26 | 1.10 | 1.05 | +0.31 | +41.90% | 0.02 | 76 | 241 | 0.64 | -0.27 | 0.05 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 64.50 | 1.09 | 1.37 | 1.23 | 1.06 | +0.21 | +24.71% | 0.02 | 10 | 207 | 0.65 | -0.30 | 0.06 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 65.00 | 1.26 | 1.45 | 1.36 | 1.20 | +0.19 | +18.82% | 0.02 | 361 | 767 | 0.61 | -0.33 | 0.06 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 65.50 | 1.40 | 1.75 | 1.58 | 1.40 | +0.25 | +21.74% | 0.02 | 61 | 21 | 0.66 | -0.36 | 0.06 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 66.00 | 1.47 | 1.76 | 1.62 | 1.64 | +0.39 | +31.20% | 0.02 | 884 | 498 | 0.62 | -0.39 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 66.50 | 1.72 | 2.01 | 1.87 | 1.82 | +0.33 | +22.15% | 0.03 | 33 | 71 | 0.62 | -0.43 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 67.00 | 2.05 | 2.35 | 2.20 | 2.11 | +0.56 | +36.13% | 0.03 | 233 | 415 | 0.64 | -0.46 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 67.50 | 2.23 | 2.50 | 2.37 | 2.37 | +0.49 | +26.07% | 0.04 | 182 | 96 | 0.63 | -0.49 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 68.00 | 2.24 | 2.84 | 2.54 | 2.65 | +0.62 | +30.55% | 0.04 | 772 | 869 | 0.54 | -0.53 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 68.50 | 2.76 | 3.15 | 2.96 | 2.83 | +0.68 | +31.63% | 0.04 | 107 | 81 | 0.63 | -0.56 | 0.07 | -0.17 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 69.00 | 3.20 | 3.45 | 3.33 | 2.93 | +0.31 | +11.84% | 0.05 | 1,154 | 489 | 0.62 | -0.60 | 0.07 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 69.50 | 3.50 | 3.80 | 3.65 | 3.50 | +0.79 | +29.16% | 0.05 | 788 | 60 | 0.62 | -0.63 | 0.07 | -0.16 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 70.00 | 3.70 | 4.15 | 3.93 | 3.90 | +0.95 | +32.21% | 0.06 | 657 | 2,534 | 0.61 | -0.66 | 0.06 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 70.50 | 4.00 | 4.55 | 4.28 | 3.81 | +0.10 | +2.70% | 0.06 | 238 | 46 | 0.61 | -0.69 | 0.06 | -0.15 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 71.00 | 4.35 | 4.90 | 4.63 | 4.19 | +0.61 | +17.04% | 0.07 | 61 | 246 | 0.61 | -0.72 | 0.06 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 71.50 | 4.70 | 5.30 | 5.00 | 3.63 | -0.27 | -6.93% | 0.07 | 40 | 47 | 0.61 | -0.74 | 0.06 | -0.14 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 72.00 | 5.10 | 5.70 | 5.40 | 4.88 | +0.78 | +19.03% | 0.08 | 33 | 223 | 0.59 | -0.77 | 0.05 | -0.13 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 72.50 | 5.50 | 6.05 | 5.78 | 5.43 | +0.98 | +22.03% | 0.08 | 12 | 97 | 0.60 | -0.79 | 0.05 | -0.12 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 73.00 | 5.65 | 6.55 | 6.10 | 5.68 | +1.36 | +31.49% | 0.08 | 127 | 111 | 0.73 | -0.81 | 0.05 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 73.50 | 6.35 | 6.95 | 6.65 | 7.15 | +2.08 | +41.03% | 0.09 | 10 | 28 | 0.60 | -0.83 | 0.04 | -0.11 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 74.00 | 6.20 | 7.45 | 6.83 | 5.52 | +0.08 | +1.48% | 0.09 | 7 | 122 | 0.76 | -0.85 | 0.04 | -0.10 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 74.50 | 6.95 | 7.90 | 7.43 | 7.44 | +1.64 | +28.28% | 0.10 | 20 | 11 | 0.77 | -0.87 | 0.04 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.00 | 7.05 | 8.35 | 7.70 | 7.59 | +1.45 | +23.62% | 0.10 | 58 | 214 | 0.76 | -0.88 | 0.03 | -0.09 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 75.50 | 7.25 | 8.80 | 8.03 | 6.80 | +0.40 | +6.25% | 0.11 | 13 | 59 | 0.81 | -0.89 | 0.03 | -0.08 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 76.00 | 7.70 | 9.30 | 8.50 | 8.30 | +0.90 | +12.17% | 0.11 | 46 | 63 | 0.79 | -0.90 | 0.03 | -0.07 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 76.50 | 8.05 | 9.80 | 8.93 | 7.01 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.85 | -0.92 | 0.03 | -0.07 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 77.00 | 8.65 | 10.25 | 9.45 | 9.10 | +1.26 | +16.08% | 0.12 | 9 | 25 | 0.87 | -0.93 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 77.50 | 8.55 | 10.75 | 9.65 | 9.91 | +4.47 | +82.17% | 0.12 | 7 | 7 | 0.88 | -0.93 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 78.00 | 8.75 | 11.25 | 10.00 | 10.70 | +1.79 | +20.09% | 0.13 | 20 | 188 | 0.93 | -0.94 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 78.50 | 9.25 | 11.75 | 10.50 | 8.06 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.93 | -0.95 | 0.02 | -0.05 | 5/13/2026 | 5/15/2026 4:00:06 PM EST |
| 79.00 | 10.75 | 12.15 | 11.45 | 11.33 | +2.93 | +34.89% | 0.14 | 5 | 206 | 0.93 | -0.96 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 79.50 | 10.20 | 12.70 | 11.45 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.98 | -0.96 | 0.01 | -0.04 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 80.00 | 10.70 | 13.25 | 11.98 | 11.10 | 0.00 | 0.00% | 0.15 | 0 | 315 | 1.04 | -0.96 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 4:00:06 PM EST |
| 80.50 | 11.00 | 13.70 | 12.35 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.01 | -0.97 | 0.01 | -0.03 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 81.00 | 11.55 | 14.15 | 12.85 | 13.90 | +8.15 | +141.74% | 0.16 | 1 | 100 | 1.03 | -0.97 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 81.50 | 12.00 | 14.70 | 13.35 | % | 0.16 | 0 | 10 | 1.06 | -0.98 | 0.01 | -0.02 | 5/15/2026 4:00:06 PM EST | |||
| 82.00 | 12.65 | 15.35 | 14.00 | 9.08 | 0.00 | 0.00% | 0.17 | 0 | 45 | 1.08 | -0.99 | 0.01 | -0.02 | 5/12/2026 | 5/15/2026 4:00:06 PM EST |
| 82.50 | 13.15 | 15.90 | 14.53 | % | 0.18 | 0 | 20 | 1.11 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 83.00 | 13.60 | 16.20 | 14.90 | % | 0.18 | 0 | 15 | 1.13 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 83.50 | 14.10 | 17.00 | 15.55 | % | 0.19 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 84.00 | 14.65 | 17.20 | 15.93 | % | 0.19 | 0 | 35 | 1.18 | -0.99 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 84.50 | 15.15 | 17.65 | 16.40 | % | 0.19 | 0 | 5 | 1.20 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 85.00 | 15.50 | 18.25 | 16.88 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 85.50 | 16.00 | 18.70 | 17.35 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 5/15/2026 4:00:06 PM EST | |||
| 86.00 | 17.05 | 19.15 | 18.10 | % | 0.21 | 0 | 25 | 1.23 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 86.50 | 17.10 | 19.70 | 18.40 | % | 0.21 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 87.00 | 17.50 | 20.40 | 18.95 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 87.50 | 18.00 | 20.85 | 19.43 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 88.00 | 18.60 | 21.15 | 19.88 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 88.50 | 19.10 | 21.65 | 20.38 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 89.00 | 19.50 | 22.15 | 20.83 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 89.50 | 20.00 | 23.65 | 21.83 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 90.00 | 20.50 | 23.15 | 21.83 | 23.23 | +2.53 | +12.23% | 0.24 | 38 | 43 | 1.43 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST |
| 90.50 | 21.00 | 23.80 | 22.40 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 91.00 | 21.50 | 24.25 | 22.88 | 22.40 | % | 0.25 | 8 | 15 | 1.54 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 91.50 | 22.00 | 24.65 | 23.33 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 92.00 | 22.50 | 25.35 | 23.93 | 23.40 | % | 0.26 | 14 | 25 | 1.64 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 92.50 | 23.00 | 25.70 | 24.35 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 93.00 | 23.50 | 26.40 | 24.95 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 93.50 | 24.10 | 27.05 | 25.58 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 94.00 | 24.65 | 27.20 | 25.93 | 25.40 | % | 0.28 | 8 | 15 | 1.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:06 PM EST | |
| 94.50 | 25.10 | 27.65 | 26.38 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 95.00 | 25.60 | 28.15 | 26.88 | % | 0.28 | 0 | 5 | 1.59 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 95.50 | 26.10 | 28.75 | 27.43 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 96.00 | 26.50 | 29.30 | 27.90 | % | 0.29 | 0 | 5 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 96.50 | 27.15 | 29.70 | 28.43 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 97.00 | 27.60 | 30.35 | 28.98 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 97.50 | 28.15 | 30.90 | 29.53 | 20.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:06 PM EST |
| 98.00 | 28.65 | 31.20 | 29.93 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 98.50 | 29.10 | 31.85 | 30.48 | % | 0.31 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 99.00 | 29.65 | 32.15 | 30.90 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 99.50 | 30.10 | 32.85 | 31.48 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.00 | 30.60 | 33.25 | 31.93 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 100.50 | 31.15 | 34.00 | 32.58 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 101.00 | 31.60 | 34.35 | 32.98 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 101.50 | 32.15 | 34.85 | 33.50 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 102.00 | 32.60 | 35.35 | 33.98 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 102.50 | 33.10 | 36.00 | 34.55 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 103.00 | 33.60 | 36.40 | 35.00 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 103.50 | 34.10 | 37.50 | 35.80 | % | 0.35 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 104.00 | 34.65 | 37.35 | 36.00 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 104.50 | 35.10 | 38.00 | 36.55 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 105.00 | 35.60 | 38.35 | 36.98 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 105.50 | 36.10 | 38.85 | 37.48 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 106.00 | 36.60 | 39.35 | 37.98 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 106.50 | 37.15 | 39.75 | 38.45 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 107.00 | 37.60 | 40.35 | 38.98 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 107.50 | 38.15 | 40.80 | 39.48 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 108.00 | 38.60 | 41.45 | 40.03 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 108.50 | 39.15 | 42.00 | 40.58 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 109.00 | 39.65 | 42.30 | 40.98 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 109.50 | 40.10 | 42.90 | 41.50 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 110.00 | 40.65 | 43.35 | 42.00 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 111.00 | 41.65 | 44.35 | 43.00 | % | 0.39 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 112.00 | 42.60 | 45.45 | 44.03 | % | 0.39 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 114.00 | 44.60 | 47.50 | 46.05 | % | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 116.00 | 46.65 | 49.40 | 48.03 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST | |||
| 118.00 | 48.60 | 51.35 | 49.98 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:06 PM EST |