Options Chain for CARVANA CO CL A (CVNA) - $63.69 as of 5/20/2026 4:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.45 | 32.00 | 30.73 | % | 0.88 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 38.00 | 26.45 | 29.00 | 27.73 | % | 0.73 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 39.00 | 25.25 | 28.05 | 26.65 | % | 0.68 | 0 | 100 | 2.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 40.00 | 24.25 | 26.95 | 25.60 | % | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 41.00 | 23.25 | 25.90 | 24.58 | % | 0.60 | 0 | 100 | 1.96 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 42.00 | 22.25 | 24.95 | 23.60 | 30.65 | 0.00 | 0.00% | 0.56 | 0 | 58 | 1.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:53 PM EST |
| 43.00 | 21.30 | 24.00 | 22.65 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 44.00 | 20.50 | 22.95 | 21.73 | % | 0.49 | 0 | 35 | 1.75 | 1.00 | 0.00 | -0.02 | 5/20/2026 2:58:53 PM EST | |||
| 45.00 | 19.50 | 22.00 | 20.75 | % | 0.46 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 5/20/2026 2:58:53 PM EST | |||
| 46.00 | 18.55 | 21.00 | 19.78 | % | 0.43 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.02 | 5/20/2026 2:58:53 PM EST | |||
| 47.00 | 17.55 | 20.00 | 18.78 | % | 0.40 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.03 | 5/20/2026 2:58:53 PM EST | |||
| 48.00 | 16.40 | 19.00 | 17.70 | 17.85 | % | 0.37 | 1 | 30 | 1.47 | 0.97 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 49.00 | 15.60 | 18.20 | 16.90 | % | 0.34 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.04 | 5/20/2026 2:58:53 PM EST | |||
| 50.00 | 14.65 | 17.20 | 15.93 | 20.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.40 | 0.96 | 0.01 | -0.04 | 5/13/2026 | 5/20/2026 2:58:53 PM EST |
| 51.00 | 13.70 | 16.10 | 14.90 | % | 0.29 | 0 | 0 | 1.29 | 0.94 | 0.01 | -0.05 | 5/20/2026 2:58:53 PM EST | |||
| 52.00 | 12.75 | 15.15 | 13.95 | 11.38 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.24 | 0.93 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 53.00 | 11.85 | 13.90 | 12.88 | % | 0.24 | 0 | 0 | 1.18 | 0.92 | 0.01 | -0.06 | 5/20/2026 2:58:53 PM EST | |||
| 54.00 | 11.20 | 13.35 | 12.28 | % | 0.23 | 0 | 0 | 0.86 | 0.90 | 0.02 | -0.07 | 5/20/2026 2:58:53 PM EST | |||
| 55.00 | 10.25 | 12.55 | 11.40 | % | 0.21 | 0 | 0 | 1.14 | 0.89 | 0.02 | -0.08 | 5/20/2026 2:58:53 PM EST | |||
| 56.00 | 9.35 | 11.35 | 10.35 | 8.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.86 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 57.00 | 8.85 | 10.60 | 9.73 | % | 0.17 | 0 | 10 | 0.82 | 0.84 | 0.02 | -0.09 | 5/20/2026 2:58:53 PM EST | |||
| 58.00 | 7.90 | 8.55 | 8.23 | 6.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.70 | 0.81 | 0.03 | -0.09 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 59.00 | 7.15 | 7.80 | 7.48 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.72 | 0.79 | 0.03 | -0.10 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 60.00 | 6.45 | 6.95 | 6.70 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.69 | 0.75 | 0.03 | -0.11 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 61.00 | 5.75 | 6.35 | 6.05 | % | 0.10 | 0 | 0 | 0.70 | 0.72 | 0.04 | -0.11 | 5/20/2026 2:58:53 PM EST | |||
| 61.50 | 5.45 | 6.00 | 5.73 | 6.30 | % | 0.09 | 4 | 0 | 0.70 | 0.70 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 62.00 | 5.20 | 5.70 | 5.45 | 9.65 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.68 | 0.68 | 0.04 | -0.12 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 62.50 | 4.90 | 5.35 | 5.13 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.69 | 0.66 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 63.00 | 4.60 | 5.00 | 4.80 | 5.64 | +0.78 | +16.05% | 0.08 | 1 | 4 | 0.69 | 0.64 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 63.50 | 4.35 | 4.70 | 4.53 | 3.78 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.67 | 0.62 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 64.00 | 4.05 | 4.50 | 4.28 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.68 | 0.60 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 64.50 | 3.85 | 4.15 | 4.00 | % | 0.06 | 0 | 0 | 0.68 | 0.58 | 0.04 | -0.12 | 5/20/2026 2:58:53 PM EST | |||
| 65.00 | 3.55 | 3.90 | 3.73 | 4.05 | +1.00 | +32.79% | 0.06 | 265 | 224 | 0.68 | 0.56 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 65.50 | 3.30 | 3.75 | 3.53 | 3.50 | +0.50 | +16.67% | 0.05 | 19 | 2 | 0.68 | 0.54 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 66.00 | 3.10 | 3.40 | 3.25 | 3.25 | +0.15 | +4.84% | 0.05 | 14 | 26 | 0.68 | 0.51 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 66.50 | 2.88 | 3.25 | 3.07 | 3.15 | +0.10 | +3.28% | 0.05 | 1 | 61 | 0.66 | 0.49 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 67.00 | 2.67 | 3.05 | 2.86 | 1.64 | -1.36 | -45.34% | 0.04 | 130 | 164 | 0.68 | 0.47 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 67.50 | 2.47 | 2.76 | 2.62 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.67 | 0.45 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 68.00 | 2.29 | 2.69 | 2.49 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.67 | 0.43 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 68.50 | 2.11 | 2.50 | 2.31 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.66 | 0.41 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 69.00 | 1.94 | 2.21 | 2.08 | 2.22 | +0.95 | +74.81% | 0.03 | 32 | 62 | 0.66 | 0.39 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 69.50 | 1.79 | 2.10 | 1.95 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.66 | 0.37 | 0.04 | -0.11 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 70.00 | 1.68 | 2.04 | 1.86 | 1.82 | +0.65 | +55.56% | 0.03 | 4,058 | 187 | 0.66 | 0.35 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 70.50 | 1.50 | 1.80 | 1.65 | % | 0.02 | 0 | 0 | 0.66 | 0.33 | 0.04 | -0.11 | 5/20/2026 2:58:53 PM EST | |||
| 71.00 | 1.37 | 1.67 | 1.52 | 1.58 | +0.03 | +1.94% | 0.02 | 10 | 88 | 0.66 | 0.31 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 71.50 | 1.26 | 1.60 | 1.43 | % | 0.02 | 0 | 0 | 0.66 | 0.29 | 0.04 | -0.10 | 5/20/2026 2:58:53 PM EST | |||
| 72.00 | 1.16 | 1.48 | 1.32 | 1.46 | +0.46 | +46.00% | 0.02 | 53 | 150 | 0.65 | 0.27 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 72.50 | 1.05 | 1.33 | 1.19 | 1.26 | % | 0.02 | 5 | 0 | 0.66 | 0.26 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 73.00 | 0.96 | 1.26 | 1.11 | 1.13 | +0.12 | +11.89% | 0.02 | 29 | 1,400 | 0.65 | 0.24 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 74.00 | 0.79 | 1.07 | 0.93 | 1.04 | +0.30 | +40.55% | 0.01 | 41 | 89 | 0.65 | 0.21 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 75.00 | 0.66 | 0.92 | 0.79 | 0.86 | +0.29 | +50.88% | 0.01 | 1,006 | 299 | 0.65 | 0.18 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 76.00 | 0.53 | 0.80 | 0.67 | 0.71 | +0.29 | +69.05% | 0.01 | 1 | 120 | 0.65 | 0.16 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 77.00 | 0.44 | 0.70 | 0.57 | 0.61 | +0.18 | +41.86% | 0.01 | 54 | 521 | 0.65 | 0.14 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 78.00 | 0.36 | 0.60 | 0.48 | 0.51 | +0.14 | +37.84% | 0.01 | 12 | 258 | 0.65 | 0.12 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 79.00 | 0.29 | 0.52 | 0.41 | 0.41 | +0.17 | +70.84% | 0.01 | 7 | 63 | 0.64 | 0.10 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 80.00 | 0.23 | 0.40 | 0.32 | 0.32 | +0.08 | +33.34% | 0.00 | 4,018 | 422 | 0.65 | 0.08 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 81.00 | 0.19 | 0.34 | 0.27 | 0.28 | +0.05 | +21.74% | 0.00 | 5 | 25 | 0.65 | 0.07 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 82.00 | 0.15 | 0.24 | 0.20 | 0.21 | -0.31 | -59.62% | 0.00 | 31 | 54 | 0.66 | 0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 83.00 | 0.11 | 0.27 | 0.19 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.05 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 84.00 | 0.01 | 0.41 | 0.21 | 0.20 | +0.10 | +100.00% | 0.00 | 3 | 19 | 0.63 | 0.04 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 85.00 | 0.05 | 0.23 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.66 | 0.03 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 86.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.49 | 0.03 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 87.00 | 0.00 | 2.54 | 1.27 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.54 | 0.02 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 88.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 20 | 1.57 | 0.02 | 0.01 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 89.00 | 0.00 | 2.54 | 1.27 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.69 | 0.02 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.07 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 91.00 | 0.00 | 2.54 | 1.27 | 0.01 | -0.06 | -85.72% | 0.01 | 15 | 40 | 1.75 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 92.00 | 0.00 | 2.54 | 1.27 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.90 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 93.00 | 0.00 | 2.22 | 1.11 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.66 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 94.00 | 0.00 | 3.40 | 1.70 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.97 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:53 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 96.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 97.00 | 0.00 | 3.40 | 1.70 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:53 PM EST |
| 98.00 | 0.00 | 3.40 | 1.70 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.09 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 99.00 | 0.00 | 3.40 | 1.70 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.33 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 101.00 | 0.00 | 3.40 | 1.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 2:58:53 PM EST |
| 102.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 600 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 104.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 106.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 105 | 2.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 107.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 108.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 109.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 110.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 111.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 112.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 118.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.89 | 0.45 | 0.10 | % | 0.01 | 3 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 38.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 39.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 41.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 75 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 42.00 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 135 | 2.66 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 140 | 2.56 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 44.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.68 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 45.00 | 0.00 | 1.07 | 0.54 | 0.20 | +0.14 | +233.34% | 0.01 | 3 | 7 | 1.56 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 46.00 | 0.00 | 1.22 | 0.61 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.29 | -0.01 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 2:58:53 PM EST |
| 47.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.03 | 5/20/2026 2:58:53 PM EST | |||
| 48.00 | 0.01 | 0.32 | 0.17 | 0.26 | +0.05 | +23.81% | 0.00 | 3 | 464 | 0.78 | -0.03 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 49.00 | 0.01 | 0.36 | 0.19 | % | 0.00 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.04 | 5/20/2026 2:58:53 PM EST | |||
| 50.00 | 0.17 | 0.35 | 0.26 | 0.38 | +0.14 | +58.34% | 0.01 | 14 | 67 | 0.82 | -0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 51.00 | 0.22 | 0.35 | 0.29 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.79 | -0.06 | 0.01 | -0.05 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 52.00 | 0.28 | 0.50 | 0.39 | 0.40 | -0.01 | -2.44% | 0.01 | 3 | 33 | 0.77 | -0.07 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 53.00 | 0.35 | 0.59 | 0.47 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.75 | -0.08 | 0.01 | -0.06 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 54.00 | 0.44 | 0.66 | 0.55 | 0.59 | +0.13 | +28.27% | 0.01 | 1 | 18 | 0.75 | -0.10 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 55.00 | 0.56 | 0.70 | 0.63 | 0.58 | -0.23 | -28.40% | 0.01 | 20 | 19 | 0.74 | -0.11 | 0.02 | -0.08 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 56.00 | 0.69 | 0.97 | 0.83 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.74 | -0.14 | 0.02 | -0.08 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 57.00 | 0.86 | 1.08 | 0.97 | 0.83 | -0.42 | -33.60% | 0.02 | 2 | 24 | 0.72 | -0.16 | 0.02 | -0.09 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 58.00 | 1.09 | 1.37 | 1.23 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.72 | -0.19 | 0.03 | -0.09 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 59.00 | 1.35 | 1.54 | 1.45 | 1.22 | +0.20 | +19.61% | 0.02 | 6 | 13 | 0.72 | -0.21 | 0.03 | -0.10 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 60.00 | 1.59 | 1.86 | 1.73 | 1.40 | -0.60 | -30.00% | 0.03 | 9 | 377 | 0.70 | -0.25 | 0.03 | -0.11 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 61.00 | 1.93 | 2.13 | 2.03 | 2.98 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.69 | -0.28 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 61.50 | 2.04 | 2.32 | 2.18 | 1.91 | -0.58 | -23.30% | 0.04 | 2 | 11 | 0.70 | -0.30 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 62.00 | 2.29 | 2.48 | 2.39 | 2.06 | -0.64 | -23.71% | 0.04 | 19 | 151 | 0.70 | -0.32 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 62.50 | 2.48 | 2.72 | 2.60 | 2.50 | -1.10 | -30.56% | 0.04 | 1 | 11 | 0.70 | -0.34 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 63.00 | 2.68 | 2.95 | 2.82 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.69 | -0.36 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 63.50 | 2.80 | 3.20 | 3.00 | 3.42 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.70 | -0.38 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 64.00 | 3.10 | 3.35 | 3.23 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.69 | -0.40 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 64.50 | 3.35 | 3.70 | 3.53 | 2.93 | % | 0.05 | 15 | 0 | 0.69 | -0.42 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 65.00 | 3.60 | 3.80 | 3.70 | 4.02 | +0.17 | +4.42% | 0.06 | 2 | 263 | 0.69 | -0.44 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 65.50 | 3.85 | 4.20 | 4.03 | 3.50 | % | 0.06 | 4 | 0 | 0.69 | -0.46 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST | |
| 66.00 | 4.00 | 4.45 | 4.23 | 3.95 | -0.80 | -16.85% | 0.06 | 8 | 267 | 0.66 | -0.49 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 66.50 | 4.20 | 4.80 | 4.50 | 3.83 | -0.62 | -13.94% | 0.07 | 2 | 5 | 0.67 | -0.51 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 67.00 | 4.55 | 5.00 | 4.78 | 5.47 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.67 | -0.53 | 0.04 | -0.12 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 67.50 | 4.85 | 5.40 | 5.13 | 4.41 | +0.26 | +6.27% | 0.08 | 2 | 2 | 0.67 | -0.55 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 68.00 | 5.15 | 5.55 | 5.35 | 7.04 | +1.58 | +28.94% | 0.08 | 2 | 377 | 0.66 | -0.57 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 68.50 | 5.50 | 5.95 | 5.73 | % | 0.08 | 0 | 0 | 0.65 | -0.59 | 0.04 | -0.12 | 5/20/2026 2:58:53 PM EST | |||
| 69.00 | 5.80 | 6.35 | 6.08 | 5.44 | +1.19 | +28.00% | 0.09 | 1 | 19 | 0.66 | -0.61 | 0.04 | -0.12 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 69.50 | 6.15 | 6.55 | 6.35 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.66 | -0.63 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 70.00 | 6.50 | 7.05 | 6.78 | 6.45 | +1.17 | +22.16% | 0.10 | 2 | 147 | 0.65 | -0.65 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 70.50 | 6.85 | 7.40 | 7.13 | % | 0.10 | 0 | 0 | 0.65 | -0.67 | 0.04 | -0.11 | 5/20/2026 2:58:53 PM EST | |||
| 71.00 | 7.20 | 7.85 | 7.53 | 8.25 | 0.00 | 0.00% | 0.11 | 0 | 265 | 0.64 | -0.69 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 71.50 | 7.60 | 8.05 | 7.83 | % | 0.11 | 0 | 0 | 0.64 | -0.71 | 0.04 | -0.10 | 5/20/2026 2:58:53 PM EST | |||
| 72.00 | 7.95 | 8.55 | 8.25 | 9.15 | 0.00 | 0.00% | 0.11 | 0 | 427 | 0.64 | -0.73 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 72.50 | 8.35 | 9.00 | 8.68 | 8.07 | -1.51 | -15.77% | 0.12 | 3 | 3 | 0.64 | -0.74 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 73.00 | 8.70 | 9.35 | 9.03 | 6.88 | 0.00 | 0.00% | 0.12 | 0 | 116 | 0.63 | -0.76 | 0.03 | -0.09 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 74.00 | 9.50 | 10.25 | 9.88 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 106 | 0.62 | -0.79 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 75.00 | 9.05 | 11.05 | 10.05 | 11.53 | +3.93 | +51.72% | 0.13 | 5 | 113 | 0.75 | -0.82 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 76.00 | 9.95 | 12.00 | 10.98 | 13.00 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.75 | -0.84 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 77.00 | 10.95 | 12.85 | 11.90 | 12.20 | +2.25 | +22.62% | 0.15 | 2 | 52 | 0.73 | -0.86 | 0.02 | -0.06 | 5/20/2026 | 5/20/2026 2:58:53 PM EST |
| 78.00 | 13.10 | 13.75 | 13.43 | 12.45 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.87 | -0.88 | 0.02 | -0.06 | 5/18/2026 | 5/20/2026 2:58:53 PM EST |
| 79.00 | 13.15 | 14.70 | 13.93 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.82 | -0.90 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 80.00 | 13.50 | 15.60 | 14.55 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 173 | 0.86 | -0.92 | 0.02 | -0.04 | 5/11/2026 | 5/20/2026 2:58:53 PM EST |
| 81.00 | 14.45 | 16.85 | 15.65 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 96 | 1.07 | -0.93 | 0.02 | -0.04 | 5/12/2026 | 5/20/2026 2:58:53 PM EST |
| 82.00 | 15.35 | 17.80 | 16.58 | % | 0.20 | 0 | 5 | 1.09 | -0.94 | 0.01 | -0.03 | 5/20/2026 2:58:53 PM EST | |||
| 83.00 | 16.30 | 18.75 | 17.53 | 8.25 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.12 | -0.95 | 0.01 | -0.03 | 5/8/2026 | 5/20/2026 2:58:53 PM EST |
| 84.00 | 17.30 | 19.70 | 18.50 | 16.35 | 0.00 | 0.00% | 0.22 | 0 | 74 | 1.14 | -0.96 | 0.01 | -0.03 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 85.00 | 18.30 | 20.70 | 19.50 | 15.37 | 0.00 | 0.00% | 0.23 | 0 | 123 | 1.17 | -0.97 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 86.00 | 19.15 | 21.85 | 20.50 | 18.00 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.19 | -0.97 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 2:58:53 PM EST |
| 87.00 | 20.10 | 22.85 | 21.48 | % | 0.25 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.02 | 5/20/2026 2:58:53 PM EST | |||
| 88.00 | 21.05 | 23.85 | 22.45 | % | 0.26 | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 89.00 | 22.25 | 24.75 | 23.50 | 27.10 | 0.00 | 0.00% | 0.26 | 0 | 37 | 1.32 | -0.98 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:53 PM EST |
| 90.00 | 23.25 | 25.65 | 24.45 | % | 0.27 | 0 | 10 | 1.32 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 91.00 | 24.25 | 26.65 | 25.45 | % | 0.28 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 92.00 | 25.20 | 27.65 | 26.43 | % | 0.29 | 0 | 5 | 1.38 | -0.99 | 0.00 | -0.01 | 5/20/2026 2:58:53 PM EST | |||
| 93.00 | 26.05 | 28.85 | 27.45 | 15.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 2:58:53 PM EST |
| 94.00 | 27.05 | 29.85 | 28.45 | 25.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:53 PM EST |
| 95.00 | 28.05 | 30.85 | 29.45 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 96.00 | 29.05 | 31.85 | 30.45 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 97.00 | 30.05 | 32.65 | 31.35 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 98.00 | 31.15 | 33.65 | 32.40 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 99.00 | 32.20 | 34.65 | 33.43 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 100.00 | 33.05 | 35.65 | 34.35 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 101.00 | 34.15 | 36.65 | 35.40 | % | 0.35 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 102.00 | 35.20 | 37.65 | 36.43 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 103.00 | 36.20 | 38.65 | 37.43 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 104.00 | 37.20 | 39.65 | 38.43 | % | 0.37 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 105.00 | 38.15 | 40.65 | 39.40 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 106.00 | 39.20 | 41.65 | 40.43 | % | 0.38 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 107.00 | 40.05 | 42.65 | 41.35 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 108.00 | 41.05 | 43.65 | 42.35 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 109.00 | 42.05 | 44.65 | 43.35 | % | 0.40 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 110.00 | 43.05 | 45.65 | 44.35 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 111.00 | 44.05 | 46.65 | 45.35 | % | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 112.00 | 45.05 | 47.65 | 46.35 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 114.00 | 47.05 | 49.65 | 48.35 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 116.00 | 49.20 | 51.65 | 50.43 | % | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST | |||
| 118.00 | 51.20 | 53.65 | 52.43 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:53 PM EST |