Options Chain for CARVANA CO CL A (CVNA) - $69.61 as of 6/10/2026 12:25:07 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 | 31.65 | 35.45 | 33.55 | % | 0.96 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 38.00 | 28.65 | 32.45 | 30.55 | % | 0.80 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 39.00 | 27.65 | 31.45 | 29.55 | 29.40 | -1.05 | -3.45% | 0.76 | 1 | 1 | 6.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 40.00 | 26.65 | 30.50 | 28.58 | 28.41 | -1.14 | -3.86% | 0.71 | 1 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 41.00 | 25.65 | 29.50 | 27.58 | % | 0.67 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 42.00 | 24.65 | 28.45 | 26.55 | 27.41 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 43.00 | 23.65 | 27.45 | 25.55 | 26.47 | 0.00 | 0.00% | 0.59 | 0 | 2 | 6.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 44.00 | 22.65 | 26.45 | 24.55 | % | 0.56 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 45.00 | 21.65 | 25.50 | 23.58 | % | 0.52 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 46.00 | 20.65 | 24.45 | 22.55 | % | 0.49 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 47.00 | 19.65 | 23.45 | 21.55 | 22.19 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 48.00 | 18.65 | 22.45 | 20.55 | 20.59 | -0.88 | -4.10% | 0.43 | 4 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 49.00 | 17.65 | 21.45 | 19.55 | 19.60 | -0.97 | -4.72% | 0.40 | 4 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 50.00 | 17.05 | 19.30 | 18.18 | 18.27 | -0.79 | -4.15% | 0.36 | 115 | 237 | 4.44 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 51.00 | 16.10 | 19.45 | 17.78 | 18.22 | 0.00 | 0.00% | 0.35 | 0 | 16 | 4.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 52.00 | 15.00 | 18.40 | 16.70 | 17.48 | -0.42 | -2.35% | 0.32 | 1 | 43 | 4.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 53.00 | 14.00 | 17.25 | 15.63 | 15.58 | -1.42 | -8.36% | 0.29 | 3 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 54.00 | 13.10 | 16.40 | 14.75 | 14.68 | +0.32 | +2.23% | 0.27 | 2 | 373 | 3.59 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 55.00 | 12.10 | 15.55 | 13.83 | 14.49 | 0.00 | 0.00% | 0.25 | 0 | 370 | 3.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 56.00 | 11.05 | 14.30 | 12.68 | 13.24 | -0.25 | -1.86% | 0.23 | 2 | 128 | 3.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 57.00 | 10.00 | 13.25 | 11.63 | 12.68 | +0.11 | +0.88% | 0.20 | 1 | 78 | 3.14 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 58.00 | 9.10 | 12.35 | 10.73 | 11.70 | +0.03 | +0.26% | 0.18 | 2 | 17 | 2.89 | 0.99 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 59.00 | 8.20 | 11.30 | 9.75 | 9.74 | +0.34 | +3.62% | 0.17 | 2 | 2 | 2.71 | 0.98 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 60.00 | 7.20 | 10.25 | 8.73 | 8.84 | -3.72 | -29.62% | 0.15 | 1 | 59 | 2.65 | 0.97 | 0.02 | -0.08 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 61.00 | 6.30 | 9.35 | 7.83 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 70 | 2.49 | 0.95 | 0.02 | -0.14 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 61.50 | 5.90 | 8.90 | 7.40 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 52 | 2.40 | 0.93 | 0.03 | -0.17 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 62.00 | 5.40 | 7.65 | 6.53 | 6.37 | -0.02 | -0.32% | 0.11 | 1 | 420 | 2.33 | 0.92 | 0.03 | -0.22 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 62.50 | 5.05 | 7.80 | 6.43 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.01 | 0.90 | 0.04 | -0.26 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 63.00 | 4.65 | 7.60 | 6.13 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 332 | 2.23 | 0.88 | 0.04 | -0.29 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 63.50 | 4.40 | 7.15 | 5.78 | 8.70 | 0.00 | 0.00% | 0.09 | 0 | 38 | 2.16 | 0.86 | 0.05 | -0.32 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 64.00 | 4.45 | 5.55 | 5.00 | 5.80 | +0.65 | +12.63% | 0.08 | 6 | 116 | 1.29 | 0.83 | 0.05 | -0.35 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 64.50 | 3.70 | 6.60 | 5.15 | 5.67 | +0.27 | +5.00% | 0.08 | 4 | 443 | 0.80 | 0.81 | 0.06 | -0.37 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 65.00 | 3.65 | 4.65 | 4.15 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 752 | 0.89 | 0.78 | 0.06 | -0.40 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 65.50 | 3.20 | 4.25 | 3.73 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.86 | 0.75 | 0.07 | -0.42 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 66.00 | 3.00 | 3.85 | 3.43 | 5.59 | 0.00 | 0.00% | 0.05 | 0 | 397 | 0.89 | 0.71 | 0.07 | -0.44 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 66.50 | 2.62 | 3.45 | 3.04 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.91 | 0.68 | 0.07 | -0.46 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 67.00 | 2.39 | 3.10 | 2.75 | 2.48 | -1.07 | -30.15% | 0.04 | 17 | 1,817 | 0.88 | 0.64 | 0.08 | -0.47 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 67.50 | 2.07 | 2.67 | 2.37 | 2.25 | -1.35 | -37.50% | 0.04 | 2 | 1,655 | 0.86 | 0.60 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 68.00 | 1.87 | 2.39 | 2.13 | 1.96 | -0.74 | -27.41% | 0.03 | 5 | 803 | 0.91 | 0.56 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 68.50 | 1.61 | 2.11 | 1.86 | 1.80 | -0.49 | -21.40% | 0.03 | 14 | 312 | 0.87 | 0.52 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 69.00 | 1.37 | 1.89 | 1.63 | 1.60 | -0.85 | -34.70% | 0.02 | 5 | 329 | 0.95 | 0.48 | 0.08 | -0.47 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 69.50 | 1.18 | 1.65 | 1.42 | 1.32 | -0.57 | -30.16% | 0.02 | 18 | 114 | 0.87 | 0.44 | 0.08 | -0.46 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 70.00 | 1.03 | 1.36 | 1.20 | 1.31 | -0.65 | -33.17% | 0.02 | 61 | 2,093 | 0.87 | 0.40 | 0.08 | -0.44 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 70.50 | 0.95 | 1.08 | 1.02 | 1.16 | -0.49 | -29.70% | 0.01 | 18 | 1,585 | 0.81 | 0.36 | 0.08 | -0.42 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 71.00 | 0.67 | 1.07 | 0.87 | 0.81 | -0.59 | -42.15% | 0.01 | 15 | 1,089 | 0.86 | 0.32 | 0.07 | -0.40 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 71.50 | 0.63 | 0.92 | 0.78 | 1.15 | +0.03 | +2.68% | 0.01 | 249 | 152 | 0.85 | 0.28 | 0.07 | -0.37 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 72.00 | 0.49 | 0.78 | 0.64 | 0.61 | -0.61 | -50.00% | 0.01 | 35 | 522 | 0.86 | 0.25 | 0.07 | -0.34 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 72.50 | 0.47 | 0.66 | 0.57 | 0.63 | -0.37 | -37.00% | 0.01 | 19 | 560 | 0.84 | 0.21 | 0.06 | -0.31 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 73.00 | 0.39 | 0.56 | 0.48 | 0.40 | -0.60 | -60.00% | 0.01 | 78 | 580 | 0.87 | 0.19 | 0.06 | -0.29 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 74.00 | 0.26 | 0.38 | 0.32 | 0.35 | -0.30 | -46.16% | 0.00 | 6 | 813 | 0.86 | 0.14 | 0.05 | -0.23 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 75.00 | 0.15 | 0.27 | 0.21 | 0.17 | -0.29 | -63.05% | 0.00 | 128 | 1,630 | 0.85 | 0.10 | 0.04 | -0.18 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 76.00 | 0.10 | 0.18 | 0.14 | 0.10 | -0.21 | -67.75% | 0.00 | 7 | 477 | 0.88 | 0.07 | 0.03 | -0.13 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 77.00 | 0.05 | 0.18 | 0.12 | 0.08 | -0.15 | -65.22% | 0.00 | 3 | 478 | 0.88 | 0.05 | 0.02 | -0.08 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 78.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 76 | 608 | 0.93 | 0.03 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 79.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 20 | 244 | 0.92 | 0.02 | 0.01 | -0.03 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,062 | 0.95 | 0.01 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 81.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.36 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 82.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.06 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 83.00 | 0.00 | 1.44 | 0.72 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 84.00 | 0.00 | 1.51 | 0.76 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 709 | 2.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 86.00 | 0.00 | 1.54 | 0.77 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:56 AM EST |
| 87.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 88.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 104 | 3.19 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 89.00 | 0.00 | 1.70 | 0.85 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 91.00 | 0.00 | 1.57 | 0.79 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 92.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 93.00 | 0.00 | 1.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:58:56 AM EST |
| 94.00 | 0.00 | 1.69 | 0.85 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:58:56 AM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.78 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:56 AM EST |
| 96.00 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 11:58:56 AM EST |
| 97.00 | 0.00 | 0.42 | 0.21 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 11:58:56 AM EST |
| 98.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 99.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 100.00 | 0.00 | 2.26 | 1.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:58:56 AM EST |
| 101.00 | 0.00 | 1.70 | 0.85 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:58:56 AM EST |
| 102.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 103.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 104.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:58:56 AM EST |
| 106.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 107.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 108.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 109.00 | 0.00 | 1.90 | 0.95 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 11:58:56 AM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 111.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 112.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 114.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 116.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 118.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/10/2026 11:58:56 AM 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 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:58:56 AM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 50 | 3.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 40.00 | 0.01 | 0.08 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 6 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 41.00 | 0.01 | 0.08 | 0.05 | 0.12 | % | 0.00 | 1 | 75 | 2.74 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST | |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 11:58:56 AM EST |
| 43.00 | 0.00 | 0.13 | 0.07 | 0.13 | % | 0.00 | 1 | 140 | 3.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST | |
| 44.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.22 | -78.58% | 0.00 | 2 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 45.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 46.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 47.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.05 | -41.67% | 0.00 | 2 | 111 | 2.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 48.00 | 0.01 | 0.04 | 0.03 | 0.11 | +0.09 | +450.00% | 0.00 | 1 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 49.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 50.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 291 | 4.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 51.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 52.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 53.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 54.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.03 | -0.08 | -72.73% | 0.01 | 1 | 166 | 2.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 56.00 | 0.00 | 1.54 | 0.77 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 180 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 57.00 | 0.00 | 0.67 | 0.34 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.11 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 631 | 1.29 | -0.01 | 0.01 | -0.02 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 59.00 | 0.01 | 0.11 | 0.06 | 0.20 | +0.08 | +66.67% | 0.00 | 3 | 365 | 1.00 | -0.02 | 0.01 | -0.05 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 60.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 1,126 | 1.03 | -0.03 | 0.02 | -0.08 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 61.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.03 | -21.43% | 0.00 | 30 | 281 | 0.99 | -0.05 | 0.02 | -0.14 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 61.50 | 0.11 | 0.20 | 0.16 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 98 | 0.99 | -0.07 | 0.03 | -0.17 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 62.00 | 0.16 | 0.23 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 41 | 1,015 | 0.97 | -0.08 | 0.03 | -0.22 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 62.50 | 0.17 | 0.31 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.97 | -0.10 | 0.04 | -0.26 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 63.00 | 0.22 | 0.37 | 0.30 | 0.34 | +0.05 | +17.25% | 0.00 | 9 | 1,044 | 0.98 | -0.12 | 0.04 | -0.29 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 63.50 | 0.27 | 0.46 | 0.37 | 0.43 | +0.05 | +13.16% | 0.01 | 5 | 623 | 0.98 | -0.14 | 0.05 | -0.32 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 64.00 | 0.36 | 0.55 | 0.46 | 0.45 | -0.02 | -4.26% | 0.01 | 34 | 769 | 0.97 | -0.17 | 0.05 | -0.35 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 64.50 | 0.40 | 0.64 | 0.52 | 0.60 | +0.20 | +50.00% | 0.01 | 27 | 478 | 0.98 | -0.19 | 0.06 | -0.37 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 65.00 | 0.54 | 0.73 | 0.64 | 0.71 | +0.16 | +29.10% | 0.01 | 161 | 1,180 | 0.98 | -0.22 | 0.06 | -0.40 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 65.50 | 0.68 | 0.84 | 0.76 | 0.77 | +0.05 | +6.95% | 0.01 | 23 | 291 | 0.97 | -0.25 | 0.07 | -0.42 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 66.00 | 0.75 | 1.08 | 0.92 | 0.98 | +0.18 | +22.50% | 0.01 | 35 | 1,047 | 0.98 | -0.29 | 0.07 | -0.44 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 66.50 | 0.91 | 1.26 | 1.09 | 0.94 | +0.06 | +6.82% | 0.02 | 38 | 452 | 0.92 | -0.32 | 0.07 | -0.46 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 67.00 | 1.08 | 1.34 | 1.21 | 1.37 | +0.27 | +24.55% | 0.02 | 49 | 584 | 0.91 | -0.36 | 0.08 | -0.47 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 67.50 | 1.21 | 1.56 | 1.39 | 1.60 | +0.33 | +25.99% | 0.02 | 37 | 311 | 0.95 | -0.40 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 68.00 | 1.55 | 1.71 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 166 | 1,015 | 0.95 | -0.44 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 68.50 | 1.69 | 2.11 | 1.90 | 1.96 | +0.45 | +29.81% | 0.03 | 17 | 930 | 0.95 | -0.48 | 0.08 | -0.48 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 69.00 | 1.88 | 2.45 | 2.17 | 1.97 | +0.42 | +27.10% | 0.03 | 663 | 818 | 0.96 | -0.52 | 0.08 | -0.47 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 69.50 | 2.09 | 2.81 | 2.45 | 2.11 | -0.25 | -10.60% | 0.04 | 22 | 256 | 0.98 | -0.56 | 0.08 | -0.46 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 70.00 | 2.39 | 3.00 | 2.70 | 3.00 | +0.72 | +31.58% | 0.04 | 26 | 418 | 0.99 | -0.60 | 0.08 | -0.44 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 70.50 | 2.79 | 3.40 | 3.10 | 3.20 | +0.70 | +28.00% | 0.04 | 22 | 97 | 0.98 | -0.64 | 0.08 | -0.42 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 71.00 | 2.92 | 3.95 | 3.44 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 311 | 0.99 | -0.68 | 0.07 | -0.40 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 71.50 | 3.25 | 4.15 | 3.70 | 4.00 | +2.24 | +127.28% | 0.05 | 4 | 107 | 0.98 | -0.72 | 0.07 | -0.37 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 72.00 | 3.60 | 4.60 | 4.10 | 3.85 | 0.00 | 0.00% | 0.06 | 0 | 89 | 1.29 | -0.75 | 0.07 | -0.34 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 72.50 | 3.95 | 5.15 | 4.55 | 3.72 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.40 | -0.79 | 0.06 | -0.31 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 73.00 | 3.45 | 6.15 | 4.80 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 579 | 1.41 | -0.81 | 0.06 | -0.29 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 74.00 | 4.65 | 7.20 | 5.93 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 96 | 1.58 | -0.86 | 0.05 | -0.23 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 75.00 | 5.90 | 7.55 | 6.73 | 7.32 | 0.00 | 0.00% | 0.09 | 0 | 636 | 1.74 | -0.90 | 0.04 | -0.18 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 76.00 | 5.55 | 9.20 | 7.38 | 6.95 | -0.29 | -4.01% | 0.10 | 4 | 34 | 1.99 | -0.93 | 0.03 | -0.13 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 77.00 | 7.55 | 10.35 | 8.95 | 7.83 | +2.49 | +46.63% | 0.12 | 4 | 58 | 2.02 | -0.95 | 0.02 | -0.08 | 6/10/2026 | 6/10/2026 11:58:56 AM EST |
| 78.00 | 8.15 | 11.25 | 9.70 | 12.72 | 0.00 | 0.00% | 0.12 | 0 | 37 | 2.23 | -0.97 | 0.01 | -0.05 | 6/4/2026 | 6/10/2026 11:58:56 AM EST |
| 79.00 | 9.15 | 12.20 | 10.68 | 9.95 | 0.00 | 0.00% | 0.14 | 0 | 170 | 2.25 | -0.98 | 0.01 | -0.03 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 80.00 | 9.75 | 13.30 | 11.53 | 17.14 | 0.00 | 0.00% | 0.14 | 0 | 56 | 2.49 | -0.99 | 0.01 | -0.02 | 6/3/2026 | 6/10/2026 11:58:56 AM EST |
| 81.00 | 10.95 | 14.35 | 12.65 | % | 0.16 | 0 | 0 | 2.63 | -0.99 | 0.00 | -0.01 | 6/10/2026 11:58:56 AM EST | |||
| 82.00 | 11.95 | 15.35 | 13.65 | 9.35 | 0.00 | 0.00% | 0.17 | 0 | 37 | 2.87 | -1.00 | 0.00 | -0.01 | 5/28/2026 | 6/10/2026 11:58:56 AM EST |
| 83.00 | 13.10 | 16.50 | 14.80 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 35 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 84.00 | 13.55 | 17.35 | 15.45 | % | 0.18 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 85.00 | 14.70 | 18.40 | 16.55 | % | 0.19 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 86.00 | 15.75 | 19.35 | 17.55 | % | 0.20 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 87.00 | 16.95 | 20.35 | 18.65 | % | 0.21 | 0 | 5 | 3.37 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 88.00 | 17.75 | 21.35 | 19.55 | % | 0.22 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 89.00 | 18.70 | 22.50 | 20.60 | 21.49 | 0.00 | 0.00% | 0.23 | 0 | 33 | 3.59 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:58:56 AM EST |
| 90.00 | 19.70 | 23.40 | 21.55 | 24.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:58:56 AM EST |
| 91.00 | 20.70 | 24.40 | 22.55 | % | 0.25 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 92.00 | 21.75 | 25.35 | 23.55 | % | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 93.00 | 22.75 | 26.55 | 24.65 | % | 0.27 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 94.00 | 23.55 | 27.40 | 25.48 | % | 0.27 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 95.00 | 24.75 | 28.35 | 26.55 | % | 0.28 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 96.00 | 25.70 | 29.35 | 27.53 | % | 0.29 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 97.00 | 26.55 | 30.35 | 28.45 | % | 0.29 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 98.00 | 27.75 | 31.35 | 29.55 | % | 0.30 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 99.00 | 28.50 | 32.35 | 30.43 | % | 0.31 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 100.00 | 29.55 | 33.35 | 31.45 | % | 0.31 | 0 | 5 | 4.51 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 101.00 | 30.70 | 34.35 | 32.53 | % | 0.32 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 102.00 | 31.55 | 35.35 | 33.45 | 33.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:58:56 AM EST |
| 103.00 | 32.75 | 36.35 | 34.55 | % | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 104.00 | 33.55 | 37.35 | 35.45 | % | 0.34 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 105.00 | 34.55 | 38.40 | 36.48 | % | 0.35 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 106.00 | 35.75 | 39.40 | 37.58 | % | 0.35 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 107.00 | 36.60 | 40.35 | 38.48 | 38.80 | 0.00 | 0.00% | 0.36 | 0 | 14 | 4.96 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:58:56 AM EST |
| 108.00 | 37.55 | 41.35 | 39.45 | % | 0.37 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 109.00 | 38.55 | 42.40 | 40.48 | % | 0.37 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 110.00 | 39.55 | 43.35 | 41.45 | 41.77 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 111.00 | 40.75 | 44.35 | 42.55 | 42.67 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:58:56 AM EST |
| 112.00 | 41.75 | 45.40 | 43.58 | % | 0.39 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 114.00 | 43.55 | 47.35 | 45.45 | % | 0.40 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 116.00 | 45.55 | 49.35 | 47.45 | % | 0.41 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST | |||
| 118.00 | 47.55 | 51.35 | 49.45 | % | 0.42 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:56 AM EST |