Options Chain for CARVANA CO CL A (CVNA) - $315.76 as of 6/26/2025 11:51:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 150.80 | 154.15 | 160.11 | 0.00 | 0.00% | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 165.00 | 145.85 | 149.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 170.00 | 140.85 | 144.55 | 150.16 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 175.00 | 135.90 | 139.95 | 145.12 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 180.00 | 130.80 | 134.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 185.00 | 125.95 | 129.35 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 190.00 | 120.95 | 124.45 | 151.46 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/26/2025 10:59:03 AM EST |
| 195.00 | 115.95 | 119.40 | 119.36 | -10.47 | -8.07% | 25 | 26 | 1.54 | 1.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 200.00 | 111.10 | 115.00 | 115.00 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 205.00 | 105.95 | 109.65 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.04 | 6/26/2025 10:59:03 AM EST | |||
| 210.00 | 101.15 | 104.55 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:59:03 AM EST | |||
| 215.00 | 96.35 | 99.00 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 6/26/2025 10:59:03 AM EST | |||
| 220.00 | 92.30 | 94.05 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.07 | 6/26/2025 10:59:03 AM EST | |||
| 225.00 | 86.80 | 88.65 | 79.46 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.09 | 6/18/2025 | 6/26/2025 10:59:03 AM EST |
| 230.00 | 82.40 | 83.80 | 97.02 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.98 | 0.00 | -0.10 | 5/30/2025 | 6/26/2025 10:59:03 AM EST |
| 235.00 | 77.50 | 80.05 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.11 | 6/26/2025 10:59:03 AM EST | |||
| 240.00 | 72.15 | 75.20 | 87.80 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.97 | 0.00 | -0.13 | 5/30/2025 | 6/26/2025 10:59:03 AM EST |
| 245.00 | 67.55 | 70.10 | 69.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.96 | 0.00 | -0.15 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 250.00 | 62.35 | 65.40 | 62.04 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.95 | 0.00 | -0.17 | 6/13/2025 | 6/26/2025 10:59:03 AM EST |
| 255.00 | 57.80 | 60.10 | 39.14 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.94 | 0.00 | -0.19 | 6/16/2025 | 6/26/2025 10:59:03 AM EST |
| 260.00 | 53.10 | 55.45 | 54.00 | +3.89 | +7.77% | 20 | 9 | 0.73 | 0.93 | 0.00 | -0.22 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 265.00 | 48.40 | 50.85 | 61.32 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.91 | 0.00 | -0.24 | 6/2/2025 | 6/26/2025 10:59:03 AM EST |
| 270.00 | 43.70 | 45.90 | 51.00 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.90 | 0.00 | -0.26 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 275.00 | 39.30 | 40.10 | 40.85 | +12.95 | +46.42% | 1 | 1 | 0.55 | 0.88 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 280.00 | 34.75 | 35.95 | 39.70 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.86 | 0.01 | -0.29 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 285.00 | 30.50 | 31.25 | 32.45 | -1.90 | -5.54% | 1 | 2,006 | 0.50 | 0.83 | 0.01 | -0.31 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 287.50 | 28.20 | 29.45 | % | 0 | 0 | 0.51 | 0.81 | 0.01 | -0.31 | 6/26/2025 10:59:03 AM EST | |||
| 290.00 | 26.35 | 27.00 | 26.90 | -4.25 | -13.65% | 1 | 28 | 0.51 | 0.80 | 0.01 | -0.32 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 292.50 | 24.05 | 25.50 | 28.55 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.78 | 0.01 | -0.33 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 295.00 | 22.50 | 23.45 | 25.80 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.76 | 0.01 | -0.34 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 297.50 | 20.60 | 21.25 | 21.75 | % | 10 | 0 | 0.47 | 0.73 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST | |
| 300.00 | 18.90 | 19.40 | 19.38 | -1.42 | -6.83% | 11 | 25 | 0.46 | 0.71 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 302.50 | 17.15 | 18.15 | 24.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.68 | 0.01 | -0.36 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 305.00 | 15.55 | 16.05 | 25.80 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.64 | 0.01 | -0.37 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 307.50 | 14.00 | 14.50 | 21.93 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.61 | 0.01 | -0.37 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 310.00 | 12.60 | 13.10 | 12.80 | -1.95 | -13.22% | 2 | 53 | 0.45 | 0.58 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 312.50 | 11.20 | 11.70 | 11.73 | -7.69 | -39.60% | 4 | 1 | 0.45 | 0.54 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 315.00 | 10.00 | 10.55 | 12.10 | 0.00 | 0.00% | 0 | 73 | 0.45 | 0.50 | 0.01 | -0.38 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 317.50 | 8.80 | 9.30 | 11.56 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.47 | 0.01 | -0.38 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 320.00 | 7.80 | 8.10 | 8.25 | -1.37 | -14.25% | 9 | 65 | 0.44 | 0.43 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 322.50 | 6.80 | 7.15 | 6.95 | -2.46 | -26.15% | 5 | 5 | 0.44 | 0.40 | 0.01 | -0.36 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 325.00 | 5.95 | 6.20 | 6.05 | -2.45 | -28.83% | 8 | 91 | 0.43 | 0.36 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 327.50 | 5.10 | 5.45 | % | 0 | 0 | 0.43 | 0.33 | 0.01 | -0.34 | 6/26/2025 10:59:03 AM EST | |||
| 330.00 | 4.45 | 4.70 | 4.70 | -2.20 | -31.89% | 5 | 69 | 0.43 | 0.30 | 0.01 | -0.33 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 332.50 | 3.75 | 4.10 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.27 | 0.01 | -0.31 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 335.00 | 3.25 | 3.50 | 3.30 | -1.10 | -25.00% | 2,023 | 63 | 0.42 | 0.24 | 0.01 | -0.29 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 337.50 | 2.77 | 2.99 | 3.15 | % | 5 | 0 | 0.42 | 0.21 | 0.01 | -0.28 | 6/26/2025 | 6/26/2025 10:59:03 AM EST | |
| 340.00 | 2.34 | 2.58 | 2.83 | -0.51 | -15.27% | 10 | 72 | 0.42 | 0.19 | 0.01 | -0.26 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 342.50 | 1.97 | 2.31 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.17 | 0.01 | -0.24 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 345.00 | 1.63 | 1.85 | 2.03 | -0.29 | -12.50% | 8 | 29 | 0.42 | 0.15 | 0.01 | -0.22 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 347.50 | 1.42 | 1.67 | 2.02 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.13 | 0.01 | -0.20 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 350.00 | 1.20 | 1.33 | 1.75 | -0.06 | -3.32% | 1 | 53 | 0.42 | 0.11 | 0.01 | -0.18 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 355.00 | 0.84 | 0.94 | 0.98 | -0.29 | -22.84% | 2 | 43 | 0.42 | 0.08 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 360.00 | 0.58 | 0.68 | 0.81 | -0.17 | -17.35% | 1 | 34 | 0.42 | 0.06 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 365.00 | 0.37 | 0.68 | 1.72 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.05 | 0.00 | -0.09 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 370.00 | 0.25 | 0.57 | 0.57 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.03 | 0.00 | -0.07 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 375.00 | 0.18 | 0.43 | 0.48 | -0.22 | -31.43% | 1 | 44 | 0.44 | 0.02 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 380.00 | 0.09 | 0.35 | 0.19 | -0.41 | -68.34% | 1 | 132 | 0.44 | 0.02 | 0.00 | -0.04 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 385.00 | 0.10 | 0.29 | 0.18 | -0.26 | -59.10% | 2 | 16 | 0.44 | 0.01 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 390.00 | 0.01 | 0.14 | 0.19 | -0.21 | -52.50% | 1 | 48 | 0.42 | 0.01 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 395.00 | 0.00 | 0.23 | 4.00 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/26/2025 10:59:03 AM EST |
| 400.00 | 0.00 | 0.21 | 0.11 | -0.07 | -38.89% | 40 | 99 | 0.54 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 405.00 | 0.00 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 410.00 | 0.00 | 0.19 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:03 AM EST |
| 415.00 | 0.00 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 100 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 420.00 | 0.00 | 0.20 | 2.12 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 425.00 | 0.00 | 0.17 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 430.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 435.00 | 0.00 | 0.16 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 440.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:03 AM EST |
| 445.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 450.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:03 AM EST |
| 460.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 55 | 0.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 470.00 | 0.00 | 0.16 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 480.00 | 0.00 | 0.16 | 0.45 | 0.00 | 0.00% | 0 | 150 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 490.00 | 0.00 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 500.00 | 0.00 | 0.16 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 510.00 | 0.00 | 0.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 520.00 | 0.00 | 0.16 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:03 AM EST |
| 165.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 170.00 | 0.00 | 0.21 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 175.00 | 0.08 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 180.00 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 185.00 | 0.00 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 190.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 6/2/2025 | 6/26/2025 10:59:03 AM EST |
| 195.00 | 0.00 | 0.27 | 0.23 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 200.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.00 | 0.00 | -0.03 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 205.00 | 0.02 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.86 | 0.00 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 210.00 | 0.08 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.86 | -0.01 | 0.00 | -0.05 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 215.00 | 0.11 | 0.39 | 0.27 | 0.00 | 0.00% | 40 | 59 | 0.85 | -0.01 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 220.00 | 0.19 | 0.42 | 0.13 | -0.17 | -56.67% | 8 | 42 | 0.82 | -0.01 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 225.00 | 0.22 | 0.49 | 0.80 | 0.00 | 0.00% | 0 | 173 | 0.81 | -0.01 | 0.00 | -0.09 | 6/23/2025 | 6/26/2025 10:59:03 AM EST |
| 230.00 | 0.33 | 0.54 | 0.39 | -0.26 | -40.00% | 6 | 9 | 0.78 | -0.02 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 235.00 | 0.36 | 0.63 | 0.44 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.02 | 0.00 | -0.11 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 240.00 | 0.45 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.03 | 0.00 | -0.13 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 245.00 | 0.53 | 0.73 | 0.78 | 0.00 | 0.00% | 0 | 200 | 0.70 | -0.04 | 0.00 | -0.15 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 250.00 | 0.69 | 0.81 | 0.88 | +0.03 | +3.53% | 1 | 131 | 0.67 | -0.05 | 0.00 | -0.17 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 255.00 | 0.80 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 44 | 0.65 | -0.06 | 0.00 | -0.19 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 260.00 | 1.02 | 1.10 | 1.00 | -0.17 | -14.53% | 5 | 48 | 0.61 | -0.07 | 0.00 | -0.22 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 265.00 | 1.23 | 1.33 | 1.27 | -0.11 | -7.98% | 3 | 42 | 0.59 | -0.09 | 0.00 | -0.24 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 270.00 | 1.52 | 1.63 | 1.54 | -0.12 | -7.23% | 1 | 84 | 0.58 | -0.10 | 0.00 | -0.26 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 275.00 | 1.89 | 2.03 | 2.15 | -0.01 | -0.47% | 1 | 88 | 0.56 | -0.12 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 280.00 | 2.38 | 2.63 | 2.35 | -0.35 | -12.97% | 3 | 113 | 0.53 | -0.14 | 0.01 | -0.29 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 285.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 1 | 77 | 0.51 | -0.17 | 0.01 | -0.31 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 287.50 | 3.40 | 3.60 | 3.42 | +0.79 | +30.04% | 5 | 1 | 0.50 | -0.19 | 0.01 | -0.31 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 290.00 | 3.85 | 4.10 | 3.70 | -0.48 | -11.49% | 2 | 87 | 0.49 | -0.20 | 0.01 | -0.32 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 292.50 | 4.30 | 4.55 | 4.00 | -1.10 | -21.57% | 9 | 1 | 0.49 | -0.22 | 0.01 | -0.33 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 295.00 | 4.90 | 5.15 | 5.05 | +0.72 | +16.63% | 2 | 42 | 0.48 | -0.24 | 0.01 | -0.34 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 297.50 | 5.50 | 5.80 | 5.20 | -1.15 | -18.11% | 4 | 3 | 0.48 | -0.27 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 300.00 | 6.20 | 6.55 | 6.30 | -0.05 | -0.79% | 15 | 96 | 0.47 | -0.29 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 302.50 | 7.00 | 7.35 | 6.80 | -0.45 | -6.21% | 1 | 7 | 0.46 | -0.32 | 0.01 | -0.36 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 305.00 | 7.75 | 8.25 | 7.50 | -0.10 | -1.32% | 2 | 34 | 0.46 | -0.36 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 307.50 | 8.80 | 9.20 | 9.14 | +0.27 | +3.05% | 5 | 11 | 0.45 | -0.39 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 310.00 | 9.80 | 10.25 | 8.88 | -0.99 | -10.03% | 119 | 46 | 0.46 | -0.42 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 312.50 | 11.00 | 11.40 | 10.94 | +4.19 | +62.08% | 5 | 4 | 0.46 | -0.46 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 315.00 | 12.20 | 12.90 | 11.77 | -0.15 | -1.26% | 11 | 61 | 0.44 | -0.50 | 0.01 | -0.38 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 317.50 | 13.50 | 14.05 | 13.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.53 | 0.01 | -0.38 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 320.00 | 14.95 | 15.50 | 13.48 | -1.12 | -7.68% | 5 | 74 | 0.43 | -0.57 | 0.01 | -0.37 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 322.50 | 16.45 | 17.20 | 15.10 | -0.60 | -3.83% | 1 | 11 | 0.43 | -0.60 | 0.01 | -0.36 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 325.00 | 18.05 | 18.70 | 17.45 | +0.35 | +2.05% | 2 | 48 | 0.44 | -0.64 | 0.01 | -0.35 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 327.50 | 19.70 | 20.50 | % | 0 | 0 | 0.43 | -0.67 | 0.01 | -0.34 | 6/26/2025 10:59:03 AM EST | |||
| 330.00 | 21.55 | 22.20 | 21.20 | +4.05 | +23.62% | 22 | 24 | 0.42 | -0.70 | 0.01 | -0.33 | 6/26/2025 | 6/26/2025 10:59:03 AM EST |
| 332.50 | 23.25 | 24.15 | 22.15 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.73 | 0.01 | -0.31 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 335.00 | 25.30 | 26.05 | 19.83 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.76 | 0.01 | -0.29 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 337.50 | 27.25 | 28.25 | % | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.28 | 6/26/2025 10:59:03 AM EST | |||
| 340.00 | 29.35 | 30.20 | 29.00 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.81 | 0.01 | -0.26 | 6/25/2025 | 6/26/2025 10:59:03 AM EST |
| 342.50 | 31.35 | 32.60 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.24 | 6/26/2025 10:59:03 AM EST | |||
| 345.00 | 33.65 | 34.50 | 29.00 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.85 | 0.01 | -0.22 | 6/12/2025 | 6/26/2025 10:59:03 AM EST |
| 347.50 | 35.50 | 38.10 | % | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.20 | 6/26/2025 10:59:03 AM EST | |||
| 350.00 | 37.05 | 40.20 | 26.75 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.89 | 0.01 | -0.18 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 355.00 | 41.80 | 44.00 | 29.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.15 | 6/9/2025 | 6/26/2025 10:59:03 AM EST |
| 360.00 | 46.35 | 49.10 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.12 | 6/26/2025 10:59:03 AM EST | |||
| 365.00 | 51.25 | 54.00 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.09 | 6/26/2025 10:59:03 AM EST | |||
| 370.00 | 56.15 | 58.60 | 46.80 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.97 | 0.00 | -0.07 | 6/24/2025 | 6/26/2025 10:59:03 AM EST |
| 375.00 | 61.00 | 64.30 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.06 | 6/26/2025 10:59:03 AM EST | |||
| 380.00 | 66.05 | 69.45 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.04 | 6/13/2025 | 6/26/2025 10:59:03 AM EST |
| 385.00 | 71.20 | 74.35 | 65.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 6/12/2025 | 6/26/2025 10:59:03 AM EST |
| 390.00 | 76.10 | 79.25 | 55.20 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 6/10/2025 | 6/26/2025 10:59:03 AM EST |
| 395.00 | 81.10 | 84.50 | 57.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 6/26/2025 10:59:03 AM EST |
| 400.00 | 86.30 | 89.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 405.00 | 90.95 | 94.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:59:03 AM EST | |||
| 410.00 | 96.15 | 99.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 415.00 | 100.50 | 104.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 420.00 | 106.05 | 109.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 425.00 | 110.85 | 114.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 430.00 | 115.50 | 119.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 435.00 | 120.50 | 124.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 440.00 | 125.50 | 129.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 445.00 | 130.50 | 134.55 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 450.00 | 135.50 | 139.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 460.00 | 145.50 | 149.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 470.00 | 155.50 | 159.75 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 480.00 | 165.50 | 169.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 490.00 | 175.50 | 179.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 500.00 | 185.50 | 189.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 510.00 | 195.50 | 199.75 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST | |||
| 520.00 | 205.50 | 209.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:03 AM EST |