Options Chain for CARVANA CO CL A (CVNA) - $357.90 as of 7/8/2025 7:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 184.05 | 188.00 | 186.03 | 160.11 | 0.00 | 0.00% | 1.16 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 165.00 | 178.90 | 183.00 | 180.95 | % | 1.10 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 170.00 | 174.00 | 178.00 | 176.00 | 150.16 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.51 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 175.00 | 168.90 | 173.00 | 170.95 | 145.12 | 0.00 | 0.00% | 0.98 | 0 | 3 | 4.37 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:50 PM EST |
| 180.00 | 163.75 | 168.00 | 165.88 | % | 0.92 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 185.00 | 158.85 | 163.00 | 160.93 | % | 0.87 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 190.00 | 153.75 | 158.00 | 155.88 | 151.46 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:50 PM EST |
| 195.00 | 148.75 | 153.00 | 150.88 | 119.36 | 0.00 | 0.00% | 0.77 | 0 | 26 | 3.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 200.00 | 144.10 | 148.00 | 146.05 | 109.50 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 205.00 | 139.00 | 143.00 | 141.00 | % | 0.69 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 210.00 | 134.05 | 138.00 | 136.03 | % | 0.65 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 215.00 | 128.75 | 133.00 | 130.88 | % | 0.61 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 220.00 | 124.20 | 128.00 | 126.10 | % | 0.57 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 225.00 | 119.00 | 123.00 | 121.00 | 79.46 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 3:59:50 PM EST |
| 230.00 | 113.80 | 118.00 | 115.90 | 120.97 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 235.00 | 108.80 | 113.00 | 110.90 | 119.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 240.00 | 103.95 | 108.00 | 105.98 | 114.33 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 245.00 | 98.80 | 103.20 | 101.00 | 65.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 250.00 | 94.00 | 98.20 | 96.10 | 104.26 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 255.00 | 89.25 | 93.20 | 91.23 | 91.31 | -7.96 | -8.02% | 0.36 | 1 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 260.00 | 84.55 | 88.35 | 86.45 | 86.10 | -8.01 | -8.52% | 0.33 | 101 | 111 | 2.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 265.00 | 79.10 | 83.25 | 81.18 | 80.60 | -6.17 | -7.12% | 0.31 | 2 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 270.00 | 74.10 | 78.25 | 76.18 | 83.34 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 275.00 | 69.05 | 73.45 | 71.25 | 72.40 | -3.83 | -5.03% | 0.26 | 4 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 280.00 | 64.00 | 68.30 | 66.15 | 65.70 | -2.63 | -3.85% | 0.24 | 17 | 31 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 285.00 | 59.55 | 61.95 | 60.75 | 60.60 | -13.32 | -18.02% | 0.21 | 5 | 2,001 | 1.47 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 287.50 | 57.65 | 60.80 | 59.23 | 59.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:50 PM EST |
| 290.00 | 54.45 | 58.05 | 56.25 | 56.25 | -5.47 | -8.87% | 0.19 | 6 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 292.50 | 51.85 | 55.60 | 53.73 | 57.25 | -5.90 | -9.35% | 0.18 | 2 | 11 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 295.00 | 49.80 | 52.50 | 51.15 | 52.35 | -4.16 | -7.37% | 0.17 | 4 | 15 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 297.50 | 47.20 | 50.60 | 48.90 | 48.85 | -2.20 | -4.31% | 0.16 | 4 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 300.00 | 45.20 | 48.10 | 46.65 | 45.00 | -15.13 | -25.17% | 0.16 | 2,001 | 61 | 1.19 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 302.50 | 41.50 | 45.55 | 43.53 | 45.55 | +5.65 | +14.16% | 0.14 | 5 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 305.00 | 38.95 | 43.10 | 41.03 | 42.83 | -5.77 | -11.88% | 0.13 | 9 | 32 | 1.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 307.50 | 37.25 | 40.60 | 38.93 | 40.16 | -4.06 | -9.19% | 0.13 | 4 | 20 | 1.09 | 0.98 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 310.00 | 34.25 | 37.90 | 36.08 | 37.85 | -1.64 | -4.16% | 0.12 | 1 | 50 | 0.97 | 0.98 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 312.50 | 31.95 | 35.65 | 33.80 | 35.36 | -9.13 | -20.53% | 0.11 | 1 | 9 | 1.02 | 0.97 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 315.00 | 29.60 | 33.20 | 31.40 | 31.55 | -10.50 | -24.97% | 0.10 | 14 | 68 | 0.93 | 0.97 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 317.50 | 27.50 | 30.50 | 29.00 | 28.50 | -13.15 | -31.58% | 0.09 | 13 | 31 | 0.81 | 0.96 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 320.00 | 25.55 | 27.80 | 26.68 | 26.25 | -8.75 | -25.00% | 0.08 | 23 | 93 | 0.81 | 0.94 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 322.50 | 22.85 | 25.60 | 24.23 | 24.45 | -8.73 | -26.32% | 0.08 | 3 | 20 | 0.78 | 0.93 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 325.00 | 21.15 | 22.80 | 21.98 | 22.75 | -12.15 | -34.82% | 0.07 | 171 | 129 | 0.66 | 0.92 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 327.50 | 18.35 | 19.85 | 19.10 | 18.65 | -13.45 | -41.90% | 0.06 | 126 | 16 | 0.67 | 0.89 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 330.00 | 16.70 | 17.55 | 17.13 | 17.65 | -12.35 | -41.17% | 0.05 | 37 | 168 | 0.65 | 0.87 | 0.01 | -0.43 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 332.50 | 13.30 | 15.90 | 14.60 | 16.12 | -11.68 | -42.02% | 0.04 | 10 | 58 | 0.66 | 0.83 | 0.02 | -0.51 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 335.00 | 12.65 | 13.35 | 13.00 | 13.85 | -12.40 | -47.24% | 0.04 | 112 | 2,704 | 0.51 | 0.78 | 0.02 | -0.60 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 337.50 | 10.70 | 11.45 | 11.08 | 12.45 | -10.82 | -46.50% | 0.03 | 63 | 51 | 0.51 | 0.73 | 0.02 | -0.70 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 340.00 | 9.05 | 9.60 | 9.33 | 8.60 | -11.40 | -57.00% | 0.03 | 86 | 299 | 0.50 | 0.67 | 0.02 | -0.79 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 342.50 | 7.60 | 8.05 | 7.83 | 7.80 | -9.60 | -55.18% | 0.02 | 54 | 281 | 0.50 | 0.60 | 0.03 | -0.86 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 345.00 | 6.15 | 6.55 | 6.35 | 6.79 | -10.46 | -60.64% | 0.02 | 308 | 927 | 0.49 | 0.53 | 0.03 | -0.92 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 347.50 | 4.85 | 5.30 | 5.08 | 5.90 | -8.10 | -57.86% | 0.01 | 170 | 237 | 0.48 | 0.46 | 0.03 | -0.95 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 350.00 | 3.85 | 4.20 | 4.03 | 4.15 | -8.59 | -67.43% | 0.01 | 868 | 1,313 | 0.48 | 0.39 | 0.03 | -0.94 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 352.50 | 2.97 | 3.30 | 3.14 | 3.70 | -7.25 | -66.21% | 0.01 | 177 | 127 | 0.47 | 0.33 | 0.03 | -0.92 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 355.00 | 2.19 | 2.47 | 2.33 | 2.35 | -7.50 | -76.15% | 0.01 | 1,713 | 1,567 | 0.47 | 0.27 | 0.02 | -0.87 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 357.50 | 1.64 | 1.86 | 1.75 | 1.82 | -6.31 | -77.62% | 0.00 | 339 | 275 | 0.47 | 0.22 | 0.02 | -0.80 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 360.00 | 1.22 | 1.37 | 1.30 | 1.30 | -5.63 | -81.25% | 0.00 | 1,816 | 1,512 | 0.47 | 0.18 | 0.02 | -0.72 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 362.50 | 0.87 | 1.00 | 0.94 | 0.94 | -4.94 | -84.02% | 0.00 | 301 | 2,338 | 0.46 | 0.14 | 0.02 | -0.64 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 365.00 | 0.52 | 0.72 | 0.62 | 0.70 | -4.45 | -86.41% | 0.00 | 730 | 599 | 0.46 | 0.11 | 0.01 | -0.55 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 367.50 | 0.41 | 0.53 | 0.47 | 0.47 | -4.28 | -90.11% | 0.00 | 332 | 2,235 | 0.46 | 0.09 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 370.00 | 0.32 | 0.45 | 0.39 | 0.37 | -2.86 | -88.55% | 0.00 | 3,412 | 1,401 | 0.46 | 0.07 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 372.50 | 0.24 | 0.31 | 0.28 | 0.27 | -2.40 | -89.89% | 0.00 | 608 | 269 | 0.48 | 0.05 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 375.00 | 0.20 | 0.23 | 0.22 | 0.20 | -1.85 | -90.25% | 0.00 | 1,956 | 864 | 0.48 | 0.04 | 0.01 | -0.25 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 377.50 | 0.05 | 0.57 | 0.31 | 0.20 | % | 0.00 | 200 | 0 | 0.61 | 0.02 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 380.00 | 0.02 | 0.16 | 0.09 | 0.08 | -1.20 | -93.75% | 0.00 | 435 | 828 | 0.50 | 0.02 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 382.50 | 0.00 | 0.35 | 0.18 | 0.62 | % | 0.00 | 9 | 0 | 0.62 | 0.01 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 385.00 | 0.05 | 0.26 | 0.16 | 0.07 | -0.76 | -91.57% | 0.00 | 249 | 777 | 0.57 | 0.01 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 387.50 | 0.00 | 0.30 | 0.15 | 0.73 | % | 0.00 | 1 | 0 | 0.66 | 0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 390.00 | 0.02 | 0.24 | 0.13 | 0.05 | -0.45 | -90.00% | 0.00 | 124 | 485 | 0.58 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 392.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 395.00 | 0.00 | 0.26 | 0.13 | 0.14 | -0.21 | -60.00% | 0.00 | 3 | 77 | 0.74 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 397.50 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 26 | 596 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 402.50 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 405.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.10 | -90.91% | 0.00 | 82 | 282 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 410.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 415.00 | 0.00 | 0.32 | 0.16 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 420.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 425.00 | 0.00 | 0.25 | 0.13 | 0.08 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:50 PM EST |
| 435.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:50 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 480.00 | 0.00 | 0.32 | 0.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.66 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 0.32 | 0.16 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 510.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 520.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.32 | 0.16 | 0.18 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 170.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.32 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.32 | 0.16 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.32 | 0.16 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 37 | 2.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.24 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.22 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.33 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.22 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 11 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 179 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 0.00 | 12 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 235.00 | 0.02 | 0.23 | 0.13 | 0.08 | -0.43 | -84.32% | 0.00 | 8 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 250.00 | 0.01 | 0.75 | 0.38 | 0.04 | -0.01 | -20.00% | 0.00 | 110 | 306 | 1.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 43 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 68 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 22 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.11 | +137.50% | 0.00 | 4 | 106 | 1.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 275.00 | 0.05 | 0.14 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 7 | 179 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.09 | -0.07 | -43.75% | 0.00 | 54 | 139 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 285.00 | 0.04 | 0.40 | 0.22 | 0.13 | -0.07 | -35.00% | 0.00 | 11 | 128 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 287.50 | 0.00 | 0.57 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 290.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 73 | 240 | 0.93 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 292.50 | 0.01 | 0.60 | 0.31 | 0.23 | -0.02 | -8.00% | 0.00 | 2 | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 295.00 | 0.00 | 0.46 | 0.23 | 0.15 | -0.01 | -6.25% | 0.00 | 12 | 168 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 297.50 | 0.02 | 0.62 | 0.32 | 0.21 | -0.14 | -40.00% | 0.00 | 92 | 105 | 0.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 300.00 | 0.14 | 0.20 | 0.17 | 0.14 | -0.09 | -39.13% | 0.00 | 2,308 | 551 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 302.50 | 0.00 | 0.66 | 0.33 | 0.19 | -0.03 | -13.64% | 0.00 | 9 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 305.00 | 0.05 | 0.51 | 0.28 | 0.20 | -0.16 | -44.45% | 0.00 | 10 | 290 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 307.50 | 0.05 | 0.60 | 0.33 | 0.33 | -0.01 | -2.95% | 0.00 | 1 | 100 | 0.68 | -0.02 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 310.00 | 0.23 | 0.33 | 0.28 | 0.27 | -0.03 | -10.00% | 0.00 | 69 | 369 | 0.67 | -0.02 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 312.50 | 0.26 | 0.30 | 0.28 | 0.26 | -0.10 | -27.78% | 0.00 | 12 | 132 | 0.62 | -0.03 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 315.00 | 0.06 | 0.49 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 216 | 547 | 0.55 | -0.03 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 317.50 | 0.33 | 0.47 | 0.40 | 0.37 | -0.29 | -43.94% | 0.00 | 859 | 77 | 0.59 | -0.04 | 0.00 | -0.19 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 320.00 | 0.41 | 0.61 | 0.51 | 0.46 | -0.04 | -8.00% | 0.00 | 493 | 604 | 0.55 | -0.06 | 0.01 | -0.27 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 322.50 | 0.52 | 0.60 | 0.56 | 0.59 | +0.03 | +5.36% | 0.00 | 225 | 992 | 0.53 | -0.07 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 325.00 | 0.69 | 0.76 | 0.73 | 0.74 | +0.14 | +23.34% | 0.00 | 1,237 | 492 | 0.52 | -0.08 | 0.01 | -0.32 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 327.50 | 0.88 | 0.99 | 0.94 | 0.93 | +0.16 | +20.78% | 0.00 | 1,403 | 328 | 0.51 | -0.11 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 330.00 | 1.16 | 1.27 | 1.22 | 1.20 | +0.31 | +34.84% | 0.00 | 928 | 808 | 0.50 | -0.13 | 0.01 | -0.43 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 332.50 | 1.52 | 1.67 | 1.60 | 1.55 | +0.44 | +39.64% | 0.00 | 1,185 | 196 | 0.49 | -0.17 | 0.02 | -0.51 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 335.00 | 1.99 | 2.16 | 2.08 | 2.00 | +0.64 | +47.06% | 0.01 | 418 | 672 | 0.48 | -0.22 | 0.02 | -0.60 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 337.50 | 2.57 | 2.77 | 2.67 | 2.50 | +0.72 | +40.45% | 0.01 | 885 | 176 | 0.47 | -0.27 | 0.02 | -0.70 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 340.00 | 3.30 | 3.55 | 3.43 | 3.45 | +1.32 | +61.98% | 0.01 | 1,345 | 632 | 0.47 | -0.33 | 0.02 | -0.79 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 342.50 | 4.20 | 4.45 | 4.33 | 4.39 | +1.87 | +74.21% | 0.01 | 183 | 237 | 0.46 | -0.40 | 0.03 | -0.86 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 345.00 | 5.25 | 5.60 | 5.43 | 5.40 | +2.15 | +66.16% | 0.02 | 775 | 410 | 0.46 | -0.47 | 0.03 | -0.92 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 347.50 | 6.40 | 6.85 | 6.63 | 6.61 | +2.69 | +68.63% | 0.02 | 257 | 265 | 0.45 | -0.54 | 0.03 | -0.95 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 350.00 | 7.35 | 8.30 | 7.83 | 8.10 | +3.40 | +72.34% | 0.02 | 531 | 442 | 0.45 | -0.61 | 0.03 | -0.94 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 352.50 | 9.30 | 9.90 | 9.60 | 10.10 | +4.45 | +78.77% | 0.03 | 460 | 188 | 0.43 | -0.67 | 0.03 | -0.92 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 355.00 | 11.00 | 11.65 | 11.33 | 10.70 | +3.92 | +57.82% | 0.03 | 288 | 302 | 0.42 | -0.73 | 0.02 | -0.87 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 357.50 | 13.00 | 13.60 | 13.30 | 13.65 | +5.77 | +73.23% | 0.04 | 234 | 60 | 0.43 | -0.78 | 0.02 | -0.80 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 360.00 | 15.00 | 16.00 | 15.50 | 15.90 | +7.25 | +83.82% | 0.04 | 111 | 95 | 0.43 | -0.82 | 0.02 | -0.72 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 362.50 | 16.70 | 18.00 | 17.35 | 15.15 | +4.75 | +45.68% | 0.05 | 21 | 7 | 0.37 | -0.86 | 0.02 | -0.64 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 365.00 | 19.00 | 20.15 | 19.58 | 21.00 | +9.70 | +85.85% | 0.05 | 139 | 162 | 0.68 | -0.89 | 0.01 | -0.55 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 367.50 | 20.60 | 23.15 | 21.88 | 13.83 | -8.42 | -37.85% | 0.06 | 1 | 40 | 0.76 | -0.91 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 370.00 | 22.85 | 25.50 | 24.18 | 24.00 | +8.25 | +52.39% | 0.07 | 7 | 15 | 0.79 | -0.93 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 372.50 | 25.10 | 29.00 | 27.05 | % | 0.07 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.32 | 7/8/2025 3:59:50 PM EST | |||
| 375.00 | 27.60 | 30.75 | 29.18 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.87 | -0.96 | 0.01 | -0.25 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 377.50 | 30.05 | 33.50 | 31.78 | 32.18 | % | 0.08 | 10 | 0 | 0.90 | -0.98 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 380.00 | 32.20 | 36.35 | 34.28 | 25.50 | +2.10 | +8.98% | 0.09 | 2 | 65 | 0.95 | -0.98 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 382.50 | 34.80 | 38.85 | 36.83 | 25.20 | % | 0.10 | 30 | 0 | 1.01 | -0.99 | 0.00 | -0.09 | 7/8/2025 | 7/8/2025 3:59:50 PM EST | |
| 385.00 | 37.35 | 41.20 | 39.28 | 39.06 | +10.61 | +37.30% | 0.10 | 159 | 29 | 1.04 | -0.99 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 387.50 | 39.75 | 43.85 | 41.80 | % | 0.11 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 7/8/2025 3:59:50 PM EST | |||
| 390.00 | 42.35 | 46.35 | 44.35 | 37.80 | +5.05 | +15.42% | 0.11 | 6 | 6 | 1.11 | -1.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 392.50 | 44.70 | 48.80 | 46.75 | % | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 7/8/2025 3:59:50 PM EST | |||
| 395.00 | 47.00 | 51.35 | 49.18 | 39.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.21 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:50 PM EST |
| 397.50 | 49.75 | 53.85 | 51.80 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:50 PM EST | |||
| 400.00 | 52.00 | 56.35 | 54.18 | 54.11 | +13.12 | +32.01% | 0.14 | 155 | 43 | 1.20 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:50 PM EST |
| 402.50 | 54.85 | 58.85 | 56.85 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 405.00 | 57.15 | 61.25 | 59.20 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 410.00 | 62.05 | 66.30 | 64.18 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 415.00 | 67.20 | 71.35 | 69.28 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 420.00 | 72.40 | 76.35 | 74.38 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 425.00 | 77.35 | 81.35 | 79.35 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 430.00 | 82.45 | 86.15 | 84.30 | % | 0.20 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 435.00 | 87.25 | 91.35 | 89.30 | % | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 440.00 | 92.30 | 96.35 | 94.33 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 445.00 | 97.30 | 101.35 | 99.33 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 450.00 | 102.30 | 106.35 | 104.33 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 460.00 | 112.10 | 116.35 | 114.23 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 470.00 | 122.35 | 126.35 | 124.35 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 480.00 | 132.10 | 136.35 | 134.23 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 490.00 | 142.25 | 146.35 | 144.30 | % | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 500.00 | 152.45 | 156.35 | 154.40 | % | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 510.00 | 162.30 | 166.35 | 164.33 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST | |||
| 520.00 | 172.25 | 176.35 | 174.30 | % | 0.34 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:50 PM EST |