Options Chain for CARVANA CO CL A (CVNA) - $73.49 as of 5/29/2026 10:35:10 AM 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 | 36.25 | 39.85 | 38.05 | % | 1.09 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 38.00 | 33.25 | 37.25 | 35.25 | % | 0.93 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 39.00 | 32.65 | 35.85 | 34.25 | % | 0.88 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 40.00 | 31.55 | 34.85 | 33.20 | % | 0.83 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 41.00 | 30.35 | 34.40 | 32.38 | % | 0.79 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 42.00 | 29.00 | 33.40 | 31.20 | % | 0.74 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 43.00 | 28.50 | 31.90 | 30.20 | % | 0.70 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 44.00 | 27.70 | 30.90 | 29.30 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 45.00 | 26.60 | 29.90 | 28.25 | % | 0.63 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 46.00 | 25.90 | 28.90 | 27.40 | % | 0.60 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 47.00 | 24.90 | 27.90 | 26.40 | % | 0.56 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 48.00 | 23.90 | 26.90 | 25.40 | % | 0.53 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 49.00 | 22.90 | 25.45 | 24.18 | % | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 50.00 | 21.90 | 24.55 | 23.23 | 22.71 | -3.24 | -12.49% | 0.46 | 1 | 133 | 1.75 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 51.00 | 20.95 | 23.65 | 22.30 | 16.30 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.72 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 3:59:59 PM EST |
| 52.00 | 19.95 | 22.95 | 21.45 | % | 0.41 | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 53.00 | 18.95 | 21.95 | 20.45 | % | 0.39 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 54.00 | 17.95 | 20.55 | 19.25 | % | 0.36 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 55.00 | 17.00 | 19.40 | 18.20 | % | 0.33 | 0 | 0 | 1.36 | 0.98 | 0.00 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 56.00 | 16.00 | 18.70 | 17.35 | % | 0.31 | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.04 | 5/29/2026 3:59:59 PM EST | |||
| 57.00 | 15.05 | 17.60 | 16.33 | 11.97 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.30 | 0.97 | 0.01 | -0.04 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 58.00 | 14.10 | 17.00 | 15.55 | 10.31 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.36 | 0.96 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 59.00 | 13.15 | 15.95 | 14.55 | 14.20 | % | 0.25 | 1 | 0 | 1.27 | 0.94 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 60.00 | 12.55 | 14.70 | 13.63 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.14 | 0.93 | 0.01 | -0.06 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 61.00 | 11.20 | 13.75 | 12.48 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 76 | 1.09 | 0.91 | 0.02 | -0.07 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 61.50 | 10.80 | 13.45 | 12.13 | % | 0.20 | 0 | 0 | 1.11 | 0.91 | 0.02 | -0.08 | 5/29/2026 3:59:59 PM EST | |||
| 62.00 | 11.00 | 12.70 | 11.85 | 11.70 | +1.60 | +15.85% | 0.19 | 31 | 346 | 1.01 | 0.90 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 62.50 | 10.60 | 12.45 | 11.53 | 12.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | 0.89 | 0.02 | -0.08 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 63.00 | 9.55 | 11.90 | 10.73 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 67 | 1.00 | 0.88 | 0.02 | -0.09 | 5/21/2026 | 5/29/2026 3:59:59 PM EST |
| 63.50 | 9.05 | 11.45 | 10.25 | % | 0.16 | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.09 | 5/29/2026 3:59:59 PM EST | |||
| 64.00 | 9.40 | 11.20 | 10.30 | 10.63 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.72 | 0.85 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 64.50 | 9.00 | 10.85 | 9.93 | % | 0.15 | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.10 | 5/29/2026 3:59:59 PM EST | |||
| 65.00 | 8.55 | 10.45 | 9.50 | 8.97 | -1.78 | -16.56% | 0.15 | 20 | 50 | 0.73 | 0.83 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 65.50 | 8.20 | 9.80 | 9.00 | % | 0.14 | 0 | 0 | 0.72 | 0.81 | 0.03 | -0.11 | 5/29/2026 3:59:59 PM EST | |||
| 66.00 | 8.00 | 8.75 | 8.38 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.65 | 0.80 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 66.50 | 7.60 | 8.40 | 8.00 | % | 0.12 | 0 | 0 | 0.66 | 0.78 | 0.03 | -0.12 | 5/29/2026 3:59:59 PM EST | |||
| 67.00 | 7.25 | 7.95 | 7.60 | 8.04 | -1.46 | -15.37% | 0.11 | 1 | 87 | 0.65 | 0.77 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 67.50 | 6.80 | 7.65 | 7.23 | 7.58 | +0.38 | +5.28% | 0.11 | 2 | 17 | 0.66 | 0.75 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 68.00 | 6.50 | 7.25 | 6.88 | 7.42 | +0.91 | +13.98% | 0.10 | 10 | 145 | 0.66 | 0.73 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 68.50 | 6.15 | 6.90 | 6.53 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.65 | 0.71 | 0.03 | -0.13 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 69.00 | 5.85 | 6.55 | 6.20 | 6.88 | 0.00 | 0.00% | 0.09 | 0 | 108 | 0.66 | 0.70 | 0.04 | -0.14 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 69.50 | 5.55 | 6.25 | 5.90 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.67 | 0.68 | 0.04 | -0.14 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 70.00 | 5.35 | 5.95 | 5.65 | 5.65 | -0.68 | -10.75% | 0.08 | 1 | 96 | 0.68 | 0.66 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 70.50 | 5.05 | 5.60 | 5.33 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.68 | 0.64 | 0.04 | -0.14 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 71.00 | 4.80 | 5.30 | 5.05 | 5.20 | -1.10 | -17.46% | 0.07 | 5 | 129 | 0.68 | 0.62 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 71.50 | 4.50 | 5.00 | 4.75 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.67 | 0.60 | 0.04 | -0.15 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 72.00 | 4.25 | 4.75 | 4.50 | 4.75 | -0.15 | -3.07% | 0.06 | 10 | 157 | 0.68 | 0.58 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 72.50 | 3.90 | 4.45 | 4.18 | 4.06 | -0.54 | -11.74% | 0.06 | 4 | 193 | 0.66 | 0.56 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 73.00 | 3.70 | 4.20 | 3.95 | 4.40 | -0.05 | -1.13% | 0.05 | 6 | 216 | 0.67 | 0.54 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 74.00 | 3.30 | 3.70 | 3.50 | 3.90 | -0.40 | -9.31% | 0.05 | 26 | 216 | 0.67 | 0.50 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 75.00 | 2.91 | 3.25 | 3.08 | 3.14 | -0.45 | -12.54% | 0.04 | 71 | 125 | 0.67 | 0.46 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 76.00 | 2.49 | 2.89 | 2.69 | 2.59 | -0.51 | -16.46% | 0.04 | 9 | 77 | 0.67 | 0.42 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 77.00 | 2.12 | 2.48 | 2.30 | 2.51 | -0.34 | -11.93% | 0.03 | 3 | 54 | 0.66 | 0.38 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 78.00 | 1.85 | 2.15 | 2.00 | 2.17 | -0.03 | -1.37% | 0.03 | 13 | 111 | 0.66 | 0.34 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 79.00 | 1.58 | 1.87 | 1.73 | 1.79 | -0.56 | -23.83% | 0.02 | 2 | 49 | 0.66 | 0.30 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 80.00 | 1.38 | 1.62 | 1.50 | 1.61 | -0.39 | -19.50% | 0.02 | 290 | 281 | 0.67 | 0.27 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 81.00 | 1.17 | 1.38 | 1.28 | 1.31 | +0.15 | +12.94% | 0.02 | 5 | 27 | 0.66 | 0.24 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 82.00 | 0.98 | 1.16 | 1.07 | 1.11 | -0.65 | -36.94% | 0.01 | 10 | 98 | 0.66 | 0.21 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 83.00 | 0.83 | 0.99 | 0.91 | 0.93 | -0.32 | -25.60% | 0.01 | 7 | 45 | 0.66 | 0.18 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 84.00 | 0.66 | 0.89 | 0.78 | 0.80 | -0.40 | -33.34% | 0.01 | 46 | 704 | 0.66 | 0.16 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 85.00 | 0.55 | 0.76 | 0.66 | 0.65 | -0.35 | -35.00% | 0.01 | 37 | 1,019 | 0.67 | 0.14 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 86.00 | 0.45 | 0.65 | 0.55 | 0.55 | -0.10 | -15.39% | 0.01 | 4 | 71 | 0.67 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 87.00 | 0.36 | 0.55 | 0.46 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.11 | 0.02 | -0.06 | 5/13/2026 | 5/29/2026 3:59:59 PM EST |
| 88.00 | 0.29 | 0.46 | 0.38 | 0.38 | +0.19 | +100.00% | 0.00 | 3 | 88 | 0.66 | 0.09 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 89.00 | 0.23 | 0.39 | 0.31 | 0.30 | -0.12 | -28.58% | 0.00 | 4 | 7 | 0.66 | 0.08 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 90.00 | 0.20 | 0.31 | 0.26 | 0.28 | -0.17 | -37.78% | 0.00 | 25 | 67 | 0.66 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 91.00 | 0.14 | 0.28 | 0.21 | % | 0.00 | 0 | 0 | 0.66 | 0.06 | 0.01 | -0.04 | 5/29/2026 3:59:59 PM EST | |||
| 92.00 | 0.08 | 0.29 | 0.19 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.05 | 0.01 | -0.04 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 1.56 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.20 | 0.04 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 94.00 | 0.00 | 1.54 | 0.77 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.23 | 0.03 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.12 | -0.06 | -33.34% | 0.01 | 8 | 37 | 1.25 | 0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/29/2026 3:59:59 PM EST |
| 97.00 | 0.00 | 2.06 | 1.03 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 98.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 99.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.83 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | 0.01 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 3.05 | 1.53 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.82 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.93 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 104.00 | 0.00 | 1.87 | 0.94 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 106.00 | 0.00 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 107.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 108.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 109.00 | 0.00 | 2.64 | 1.32 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 111.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 112.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 118.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 50 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 75 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 3.40 | 1.70 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 140 | 3.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 44.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 2.12 | 1.06 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.26 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.87 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/29/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.80 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 0.41 | 0.21 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 3:59:59 PM EST |
| 52.00 | 0.04 | 1.70 | 0.87 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 11 | 1.26 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 53.00 | 0.05 | 0.55 | 0.30 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 67 | 0.98 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 54.00 | 0.07 | 1.50 | 0.79 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 14 | 1.15 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 55.00 | 0.09 | 0.23 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 3 | 93 | 0.82 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.18 | 0.09 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.80 | -0.03 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.23 | -0.91 | -79.83% | 0.00 | 8 | 6 | 0.78 | -0.03 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 58.00 | 0.18 | 0.25 | 0.22 | 0.28 | -0.02 | -6.67% | 0.00 | 3 | 47 | 0.74 | -0.04 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 59.00 | 0.21 | 0.31 | 0.26 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.73 | -0.06 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 60.00 | 0.29 | 0.37 | 0.33 | 0.34 | -0.05 | -12.83% | 0.01 | 58 | 708 | 0.72 | -0.07 | 0.01 | -0.06 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 61.00 | 0.35 | 0.47 | 0.41 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.71 | -0.09 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 61.50 | 0.41 | 0.64 | 0.53 | 0.50 | -0.03 | -5.66% | 0.01 | 1 | 20 | 0.71 | -0.09 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 62.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.10 | -16.13% | 0.01 | 2 | 638 | 0.71 | -0.10 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 62.50 | 0.52 | 0.73 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | -0.11 | 0.02 | -0.08 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 63.00 | 0.56 | 0.76 | 0.66 | 0.72 | -0.05 | -6.50% | 0.01 | 34 | 115 | 0.71 | -0.12 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 63.50 | 0.61 | 0.82 | 0.72 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.70 | -0.14 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 64.00 | 0.74 | 0.85 | 0.80 | 0.83 | -0.09 | -9.79% | 0.01 | 23 | 261 | 0.70 | -0.15 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 64.50 | 0.84 | 0.96 | 0.90 | 0.86 | -0.91 | -51.42% | 0.01 | 14 | 2 | 0.70 | -0.16 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 65.00 | 0.93 | 1.06 | 1.00 | 0.97 | -0.13 | -11.82% | 0.02 | 29 | 143 | 0.70 | -0.17 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 65.50 | 1.03 | 1.19 | 1.11 | 1.19 | -0.03 | -2.46% | 0.02 | 52 | 53 | 0.70 | -0.19 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 66.00 | 1.16 | 1.37 | 1.27 | 1.19 | -0.16 | -11.86% | 0.02 | 28 | 484 | 0.72 | -0.20 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 66.50 | 1.28 | 1.51 | 1.40 | 1.41 | +0.04 | +2.92% | 0.02 | 1 | 13 | 0.70 | -0.22 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 67.00 | 1.37 | 1.63 | 1.50 | 1.46 | -0.14 | -8.75% | 0.02 | 7 | 50 | 0.70 | -0.23 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 67.50 | 1.54 | 1.77 | 1.66 | 1.66 | -0.06 | -3.49% | 0.02 | 1 | 25 | 0.71 | -0.25 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 68.00 | 1.68 | 1.92 | 1.80 | 1.63 | -0.11 | -6.33% | 0.03 | 923 | 101 | 0.70 | -0.27 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 68.50 | 1.83 | 2.12 | 1.98 | 1.88 | -1.32 | -41.25% | 0.03 | 300 | 11 | 0.71 | -0.29 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 69.00 | 1.93 | 2.29 | 2.11 | 2.03 | +0.15 | +7.98% | 0.03 | 301 | 82 | 0.70 | -0.30 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 69.50 | 2.10 | 2.47 | 2.29 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.70 | -0.32 | 0.04 | -0.14 | 5/27/2026 | 5/29/2026 3:59:59 PM EST |
| 70.00 | 2.28 | 2.67 | 2.48 | 2.40 | +0.04 | +1.70% | 0.04 | 10 | 95 | 0.70 | -0.34 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 70.50 | 2.51 | 2.85 | 2.68 | 2.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | -0.36 | 0.04 | -0.14 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 71.00 | 2.66 | 2.99 | 2.83 | 2.73 | +0.10 | +3.81% | 0.04 | 7 | 84 | 0.68 | -0.38 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 71.50 | 2.94 | 3.30 | 3.12 | 3.75 | +0.08 | +2.18% | 0.04 | 4 | 3 | 0.71 | -0.40 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 72.00 | 3.15 | 3.45 | 3.30 | 3.25 | -0.55 | -14.48% | 0.05 | 1 | 81 | 0.69 | -0.42 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 72.50 | 3.40 | 3.70 | 3.55 | 3.30 | -1.20 | -26.67% | 0.05 | 5 | 38 | 0.70 | -0.44 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 73.00 | 3.65 | 3.95 | 3.80 | 3.80 | +0.25 | +7.05% | 0.05 | 573 | 13 | 0.69 | -0.46 | 0.04 | -0.15 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 74.00 | 4.15 | 4.60 | 4.38 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.70 | -0.50 | 0.04 | -0.15 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 75.00 | 4.70 | 5.20 | 4.95 | 4.71 | -0.09 | -1.88% | 0.07 | 45 | 626 | 0.70 | -0.54 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 76.00 | 5.20 | 5.85 | 5.53 | 5.50 | -1.05 | -16.04% | 0.07 | 3 | 23 | 0.71 | -0.58 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 77.00 | 5.80 | 6.50 | 6.15 | 6.61 | +0.72 | +12.23% | 0.08 | 2 | 56 | 0.71 | -0.62 | 0.04 | -0.14 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 78.00 | 6.55 | 7.15 | 6.85 | 6.60 | +0.10 | +1.54% | 0.09 | 5 | 47 | 0.70 | -0.66 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 3:59:59 PM EST |
| 79.00 | 7.20 | 7.90 | 7.55 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 100 | 0.69 | -0.70 | 0.04 | -0.12 | 5/18/2026 | 5/29/2026 3:59:59 PM EST |
| 80.00 | 7.95 | 8.70 | 8.33 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 61 | 0.70 | -0.73 | 0.04 | -0.12 | 5/26/2026 | 5/29/2026 3:59:59 PM EST |
| 81.00 | 8.75 | 9.50 | 9.13 | % | 0.11 | 0 | 0 | 0.70 | -0.76 | 0.03 | -0.11 | 5/29/2026 3:59:59 PM EST | |||
| 82.00 | 9.50 | 10.30 | 9.90 | 9.35 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.69 | -0.79 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 83.00 | 9.75 | 11.30 | 10.53 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.82 | -0.82 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 3:59:59 PM EST |
| 84.00 | 9.70 | 12.20 | 10.95 | % | 0.13 | 0 | 0 | 0.83 | -0.84 | 0.03 | -0.09 | 5/29/2026 3:59:59 PM EST | |||
| 85.00 | 10.60 | 13.20 | 11.90 | % | 0.14 | 0 | 0 | 0.88 | -0.86 | 0.02 | -0.08 | 5/29/2026 3:59:59 PM EST | |||
| 86.00 | 12.15 | 14.10 | 13.13 | % | 0.15 | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.07 | 5/29/2026 3:59:59 PM EST | |||
| 87.00 | 13.05 | 15.00 | 14.03 | % | 0.16 | 0 | 5 | 0.90 | -0.89 | 0.02 | -0.06 | 5/29/2026 3:59:59 PM EST | |||
| 88.00 | 13.70 | 16.10 | 14.90 | % | 0.17 | 0 | 5 | 0.97 | -0.91 | 0.02 | -0.06 | 5/29/2026 3:59:59 PM EST | |||
| 89.00 | 14.40 | 17.45 | 15.93 | % | 0.18 | 0 | 0 | 1.09 | -0.92 | 0.02 | -0.05 | 5/29/2026 3:59:59 PM EST | |||
| 90.00 | 15.35 | 18.40 | 16.88 | 16.95 | % | 0.19 | 3 | 0 | 1.12 | -0.93 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 3:59:59 PM EST | |
| 91.00 | 16.30 | 19.35 | 17.83 | % | 0.20 | 0 | 0 | 1.14 | -0.94 | 0.01 | -0.04 | 5/29/2026 3:59:59 PM EST | |||
| 92.00 | 17.30 | 20.30 | 18.80 | % | 0.20 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.04 | 5/29/2026 3:59:59 PM EST | |||
| 93.00 | 18.25 | 21.30 | 19.78 | % | 0.21 | 0 | 0 | 1.20 | -0.96 | 0.01 | -0.03 | 5/29/2026 3:59:59 PM EST | |||
| 94.00 | 19.25 | 22.25 | 20.75 | % | 0.22 | 0 | 0 | 1.22 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 95.00 | 20.20 | 23.25 | 21.73 | % | 0.23 | 0 | 0 | 1.25 | -0.97 | 0.01 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 96.00 | 21.20 | 24.20 | 22.70 | % | 0.24 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.02 | 5/29/2026 3:59:59 PM EST | |||
| 97.00 | 21.70 | 26.00 | 23.85 | % | 0.25 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 98.00 | 23.20 | 26.60 | 24.90 | % | 0.25 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 99.00 | 23.65 | 27.95 | 25.80 | % | 0.26 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 100.00 | 25.20 | 28.40 | 26.80 | % | 0.27 | 0 | 5 | 1.45 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 101.00 | 26.20 | 29.60 | 27.90 | % | 0.28 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 102.00 | 26.65 | 30.75 | 28.70 | % | 0.28 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 5/29/2026 3:59:59 PM EST | |||
| 103.00 | 27.65 | 31.95 | 29.80 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 104.00 | 29.20 | 32.20 | 30.70 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 105.00 | 30.20 | 33.20 | 31.70 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 106.00 | 31.20 | 34.20 | 32.70 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 107.00 | 32.20 | 35.40 | 33.80 | % | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 108.00 | 33.20 | 36.60 | 34.90 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 109.00 | 33.65 | 37.95 | 35.80 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 110.00 | 35.20 | 38.20 | 36.70 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 111.00 | 36.60 | 39.20 | 37.90 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 112.00 | 37.35 | 40.40 | 38.88 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 114.00 | 39.30 | 42.40 | 40.85 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 116.00 | 41.20 | 44.60 | 42.90 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST | |||
| 118.00 | 43.20 | 46.40 | 44.80 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:59 PM EST |