Options Chain for CARVANA CO CL A (CVNA) - $390.17 as of 8/1/2025 3:40:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 191.15 | 195.40 | 193.28 | 199.78 | +39.71 | +24.81% | 1.10 | 6 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 180.00 | 186.25 | 190.50 | 188.38 | 163.43 | 0.00 | 0.00% | 1.05 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:03 PM EST |
| 185.00 | 180.55 | 185.50 | 183.03 | % | 0.99 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 190.00 | 176.10 | 180.50 | 178.30 | 181.28 | +13.17 | +7.84% | 0.94 | 9 | 13 | 2.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 195.00 | 171.05 | 175.50 | 173.28 | 147.75 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 166.05 | 170.50 | 168.28 | % | 0.84 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 205.00 | 160.55 | 165.50 | 163.03 | % | 0.80 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 210.00 | 155.75 | 160.50 | 158.13 | 133.54 | 0.00 | 0.00% | 0.75 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 4:00:03 PM EST |
| 215.00 | 150.70 | 155.45 | 153.08 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 217.50 | 148.65 | 153.00 | 150.83 | % | 0.69 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 220.00 | 146.10 | 150.50 | 148.30 | % | 0.67 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 222.50 | 143.05 | 148.00 | 145.53 | % | 0.65 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 225.00 | 140.55 | 145.50 | 143.03 | 111.49 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:03 PM EST |
| 227.50 | 138.05 | 143.00 | 140.53 | % | 0.62 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 230.00 | 135.55 | 140.50 | 138.03 | 178.20 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 232.50 | 133.50 | 137.95 | 135.73 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 235.00 | 130.55 | 135.50 | 133.03 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 237.50 | 128.05 | 133.00 | 130.53 | % | 0.55 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 240.00 | 125.75 | 130.50 | 128.13 | % | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 242.50 | 123.75 | 128.00 | 125.88 | % | 0.52 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 245.00 | 121.25 | 125.50 | 123.38 | 101.20 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:03 PM EST |
| 247.50 | 118.05 | 123.00 | 120.53 | % | 0.49 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 250.00 | 116.05 | 120.50 | 118.28 | 144.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 252.50 | 113.05 | 118.00 | 115.53 | 89.35 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:03 PM EST |
| 255.00 | 110.85 | 115.50 | 113.18 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 257.50 | 108.55 | 113.00 | 110.78 | 144.45 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 260.00 | 106.10 | 110.50 | 108.30 | 141.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 262.50 | 103.75 | 108.00 | 105.88 | 140.34 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 265.00 | 101.25 | 105.50 | 103.38 | 131.24 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 267.50 | 98.50 | 103.00 | 100.75 | 129.44 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 270.00 | 96.15 | 100.50 | 98.33 | 125.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 272.50 | 93.55 | 98.00 | 95.78 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 275.00 | 91.30 | 95.50 | 93.40 | 123.41 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 277.50 | 88.55 | 93.00 | 90.78 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 280.00 | 86.10 | 90.50 | 88.30 | 117.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 282.50 | 83.65 | 88.00 | 85.83 | % | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 285.00 | 81.35 | 85.50 | 83.43 | 112.26 | 0.00 | 0.00% | 0.29 | 0 | 76 | 1.32 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 287.50 | 78.55 | 83.00 | 80.78 | 114.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 290.00 | 76.65 | 80.50 | 78.58 | 112.87 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 292.50 | 73.65 | 78.00 | 75.83 | 103.79 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 295.00 | 70.95 | 75.50 | 73.23 | 81.72 | -20.28 | -19.89% | 0.25 | 1 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 297.50 | 68.75 | 73.50 | 71.13 | 101.29 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.11 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 300.00 | 67.40 | 69.80 | 68.60 | 69.15 | -21.85 | -24.02% | 0.23 | 11 | 9,010 | 0.92 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 302.50 | 63.55 | 68.50 | 66.03 | 94.79 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | 1.00 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 305.00 | 61.15 | 65.80 | 63.48 | 90.03 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 307.50 | 58.60 | 63.35 | 60.98 | % | 0.20 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 8/1/2025 4:00:03 PM EST | |||
| 310.00 | 56.15 | 60.85 | 58.50 | 40.03 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.96 | 0.99 | 0.00 | -0.05 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 312.50 | 54.00 | 58.50 | 56.25 | 89.48 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.97 | 0.99 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 315.00 | 51.25 | 56.00 | 53.63 | 53.96 | -21.24 | -28.25% | 0.17 | 3 | 12 | 0.90 | 0.98 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 317.50 | 49.25 | 53.50 | 51.38 | 52.29 | -39.89 | -43.28% | 0.16 | 18 | 4 | 0.92 | 0.98 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 320.00 | 46.05 | 51.00 | 48.53 | 47.15 | -20.13 | -29.92% | 0.15 | 1 | 53 | 0.89 | 0.97 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 322.50 | 44.25 | 49.00 | 46.63 | 79.43 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | 0.96 | 0.00 | -0.16 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 325.00 | 41.75 | 46.50 | 44.13 | 80.11 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.80 | 0.95 | 0.00 | -0.19 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 327.50 | 40.00 | 44.00 | 42.00 | 76.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.78 | 0.94 | 0.00 | -0.23 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 330.00 | 36.90 | 40.80 | 38.85 | 38.09 | -29.91 | -43.99% | 0.12 | 27 | 210 | 0.73 | 0.93 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 332.50 | 36.25 | 39.45 | 37.85 | 35.00 | -40.70 | -53.77% | 0.11 | 2 | 81 | 0.71 | 0.92 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 335.00 | 33.25 | 36.95 | 35.10 | 35.27 | -21.06 | -37.39% | 0.10 | 25 | 63 | 0.73 | 0.90 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 337.50 | 31.90 | 34.55 | 33.23 | 34.65 | -19.65 | -36.19% | 0.10 | 10 | 43 | 0.68 | 0.89 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 340.00 | 29.55 | 32.45 | 31.00 | 29.00 | -17.94 | -38.22% | 0.09 | 1,082 | 1,118 | 0.57 | 0.87 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 342.50 | 27.25 | 29.90 | 28.58 | 31.50 | -15.85 | -33.48% | 0.08 | 2 | 29 | 0.65 | 0.85 | 0.01 | -0.47 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 345.00 | 24.75 | 27.35 | 26.05 | 34.69 | -10.27 | -22.85% | 0.08 | 12 | 61 | 0.51 | 0.82 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 347.50 | 22.95 | 25.95 | 24.45 | 42.83 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.54 | 0.80 | 0.01 | -0.55 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 350.00 | 21.40 | 23.10 | 22.25 | 20.65 | -15.94 | -43.57% | 0.06 | 1,101 | 2,160 | 0.52 | 0.77 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 352.50 | 19.60 | 21.10 | 20.35 | 21.55 | -17.25 | -44.46% | 0.06 | 15 | 30 | 0.52 | 0.74 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 355.00 | 17.70 | 19.05 | 18.38 | 18.30 | -22.60 | -55.26% | 0.05 | 39 | 75 | 0.52 | 0.71 | 0.01 | -0.65 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 357.50 | 15.90 | 17.45 | 16.68 | 17.80 | -23.65 | -57.06% | 0.05 | 31 | 24 | 0.51 | 0.68 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 360.00 | 14.50 | 15.70 | 15.10 | 14.56 | -16.03 | -52.41% | 0.04 | 96 | 63 | 0.51 | 0.64 | 0.01 | -0.70 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 362.50 | 12.70 | 14.25 | 13.48 | 12.25 | -21.90 | -64.13% | 0.04 | 30 | 27 | 0.51 | 0.61 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 365.00 | 11.45 | 12.60 | 12.03 | 12.29 | -12.44 | -50.31% | 0.03 | 58 | 81 | 0.50 | 0.57 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 367.50 | 10.00 | 11.00 | 10.50 | 10.60 | -13.60 | -56.20% | 0.03 | 226 | 19 | 0.49 | 0.53 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 370.00 | 9.00 | 9.80 | 9.40 | 9.55 | -12.00 | -55.69% | 0.03 | 1,553 | 315 | 0.49 | 0.49 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 372.50 | 7.55 | 8.60 | 8.08 | 8.20 | -18.54 | -69.34% | 0.02 | 207 | 11 | 0.49 | 0.45 | 0.02 | -0.71 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 375.00 | 6.80 | 7.45 | 7.13 | 6.90 | -12.73 | -64.85% | 0.02 | 2,748 | 450 | 0.49 | 0.41 | 0.02 | -0.69 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 377.50 | 5.65 | 6.60 | 6.13 | 6.20 | -11.95 | -65.84% | 0.02 | 176 | 23 | 0.48 | 0.37 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 380.00 | 4.85 | 5.45 | 5.15 | 5.47 | -11.56 | -67.88% | 0.01 | 392 | 285 | 0.48 | 0.34 | 0.01 | -0.63 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 382.50 | 4.10 | 4.75 | 4.43 | 3.97 | -11.03 | -73.54% | 0.01 | 571 | 38 | 0.48 | 0.30 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 385.00 | 3.40 | 4.00 | 3.70 | 3.88 | -7.47 | -65.82% | 0.01 | 245 | 258 | 0.48 | 0.26 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 387.50 | 2.21 | 3.45 | 2.83 | 3.20 | -9.00 | -73.77% | 0.01 | 392 | 499 | 0.47 | 0.23 | 0.01 | -0.52 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 390.00 | 1.14 | 3.00 | 2.07 | 2.33 | -8.87 | -79.20% | 0.01 | 902 | 186 | 0.47 | 0.20 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 392.50 | 1.90 | 2.33 | 2.12 | 1.90 | -8.00 | -80.81% | 0.01 | 324 | 106 | 0.46 | 0.17 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 395.00 | 1.60 | 1.95 | 1.78 | 1.64 | -6.46 | -79.76% | 0.00 | 825 | 217 | 0.47 | 0.15 | 0.01 | -0.39 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 397.50 | 1.20 | 1.61 | 1.41 | 1.19 | -6.31 | -84.14% | 0.00 | 817 | 87 | 0.43 | 0.13 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 400.00 | 1.00 | 1.30 | 1.15 | 1.08 | -5.92 | -84.58% | 0.00 | 2,247 | 289 | 0.46 | 0.11 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 402.50 | 0.87 | 1.09 | 0.98 | 0.99 | -4.81 | -82.94% | 0.00 | 93 | 1,080 | 0.47 | 0.09 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 405.00 | 0.37 | 0.85 | 0.61 | 0.66 | -4.52 | -87.26% | 0.00 | 2,011 | 765 | 0.44 | 0.08 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 407.50 | 0.54 | 0.73 | 0.64 | 0.61 | -2.74 | -81.80% | 0.00 | 45 | 516 | 0.46 | 0.06 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 410.00 | 0.10 | 0.90 | 0.50 | 0.62 | -2.38 | -79.34% | 0.00 | 304 | 271 | 0.46 | 0.05 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 412.50 | 0.40 | 0.76 | 0.58 | 0.46 | -2.94 | -86.48% | 0.00 | 182 | 205 | 0.49 | 0.04 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 415.00 | 0.01 | 0.59 | 0.30 | 0.38 | -2.20 | -85.28% | 0.00 | 73 | 109 | 0.41 | 0.03 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 417.50 | 0.01 | 0.48 | 0.25 | 0.25 | -2.35 | -90.39% | 0.00 | 52 | 1,094 | 0.42 | 0.03 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 420.00 | 0.05 | 0.37 | 0.21 | 0.20 | -1.95 | -90.70% | 0.00 | 165 | 123 | 0.45 | 0.02 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 422.50 | 0.01 | 0.32 | 0.17 | 0.25 | -1.01 | -80.16% | 0.00 | 8 | 529 | 0.43 | 0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 425.00 | 0.01 | 0.56 | 0.29 | 0.15 | -1.34 | -89.94% | 0.00 | 279 | 114 | 0.54 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 427.50 | 0.00 | 0.42 | 0.21 | 0.13 | -0.87 | -87.00% | 0.00 | 27 | 129 | 0.54 | 0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 430.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.63 | -86.31% | 0.00 | 151 | 138 | 0.50 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 432.50 | 0.06 | 0.15 | 0.11 | 0.10 | -0.72 | -87.81% | 0.00 | 68 | 9 | 0.49 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 435.00 | 0.04 | 0.14 | 0.09 | 0.09 | -0.42 | -82.36% | 0.00 | 146 | 169 | 0.51 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 437.50 | 0.02 | 0.75 | 0.39 | 0.23 | -0.79 | -77.46% | 0.00 | 61 | 123 | 0.57 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 440.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.40 | -88.89% | 0.00 | 175 | 363 | 0.54 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 442.50 | 0.00 | 2.55 | 1.28 | 0.15 | -0.13 | -46.43% | 0.00 | 1 | 66 | 0.72 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.11 | -0.29 | -72.50% | 0.00 | 26 | 79 | 0.67 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 447.50 | 0.00 | 2.54 | 1.27 | 0.11 | -1.56 | -93.42% | 0.00 | 1 | 60 | 0.63 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 450.00 | 0.02 | 0.91 | 0.47 | 0.02 | -0.18 | -90.00% | 0.00 | 107 | 181 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 452.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 455.00 | 0.02 | 1.10 | 0.56 | 0.09 | -0.09 | -50.00% | 0.00 | 33 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 457.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 460.00 | 0.01 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 462.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 465.00 | 0.02 | 1.64 | 0.83 | 0.02 | -0.07 | -77.78% | 0.00 | 29 | 340 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 467.50 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.62 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 472.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 475.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 39 | 253 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 485.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 495.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 540.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 1.08 | 0.54 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 37 | 2.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.33 | 1.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 1.54 | 0.77 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 20 | 2.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.53 | 0.77 | 0.33 | +0.02 | +6.46% | 0.00 | 1 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.89 | 0.95 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 2.33 | 1.17 | 0.04 | -0.07 | -63.64% | 0.01 | 1 | 246 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 2.33 | 1.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.65 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 2.31 | 1.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 2.43 | 1.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 1.22 | 0.61 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 163 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 2.31 | 1.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 2.33 | 1.17 | 0.01 | -0.39 | -97.50% | 0.01 | 10 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.56 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 0.58 | 0.29 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 0.88 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 127 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 16 | 262 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 252.50 | 0.00 | 0.28 | 0.14 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 257.50 | 0.00 | 0.22 | 0.11 | 0.04 | -0.10 | -71.43% | 0.00 | 102 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 101 | 65 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 262.50 | 0.00 | 0.12 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 265.00 | 0.01 | 0.15 | 0.08 | 0.34 | +0.29 | +580.00% | 0.00 | 4 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 0.12 | 0.06 | 0.06 | -2.36 | -97.53% | 0.00 | 135 | 47 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 182 | 3,944 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 272.50 | 0.00 | 0.34 | 0.17 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.14 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 222 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.22 | 0.11 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:03 PM EST |
| 280.00 | 0.05 | 0.21 | 0.13 | 0.09 | +0.03 | +50.00% | 0.00 | 41 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 0.28 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 285.00 | 0.07 | 0.23 | 0.15 | 0.10 | +0.03 | +42.86% | 0.00 | 26 | 224 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 287.50 | 0.08 | 0.26 | 0.17 | 0.07 | -0.03 | -30.00% | 0.00 | 11 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 290.00 | 0.08 | 0.15 | 0.12 | 0.13 | +0.01 | +8.34% | 0.00 | 617 | 133 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 292.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 295.00 | 0.04 | 0.31 | 0.18 | 0.20 | +0.08 | +66.67% | 0.00 | 7 | 92 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 297.50 | 0.01 | 0.35 | 0.18 | 0.17 | +0.04 | +30.77% | 0.00 | 17 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 300.00 | 0.05 | 0.28 | 0.17 | 0.16 | +0.04 | +33.34% | 0.00 | 392 | 7,241 | 0.66 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 302.50 | 0.00 | 0.44 | 0.22 | 0.09 | -0.07 | -43.75% | 0.00 | 319 | 202 | 0.77 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 305.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.21 | +233.34% | 0.00 | 4 | 65 | 0.68 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 307.50 | 0.16 | 0.56 | 0.36 | 0.39 | +0.27 | +225.00% | 0.00 | 5 | 46 | 0.68 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 310.00 | 0.23 | 0.50 | 0.37 | 0.43 | +0.23 | +115.00% | 0.00 | 131 | 146 | 0.66 | -0.01 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 312.50 | 0.24 | 0.64 | 0.44 | 0.56 | +0.45 | +409.10% | 0.00 | 321 | 24 | 0.63 | -0.01 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 315.00 | 0.25 | 0.80 | 0.53 | 0.50 | +0.30 | +150.00% | 0.00 | 56 | 80 | 0.64 | -0.02 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 317.50 | 0.40 | 0.72 | 0.56 | 0.66 | +0.48 | +266.67% | 0.00 | 36 | 3 | 0.63 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 320.00 | 0.47 | 0.82 | 0.65 | 0.79 | +0.53 | +203.85% | 0.00 | 124 | 128 | 0.62 | -0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 322.50 | 0.55 | 0.93 | 0.74 | 0.77 | +0.60 | +352.95% | 0.00 | 130 | 10 | 0.61 | -0.04 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 325.00 | 0.68 | 0.99 | 0.84 | 1.05 | +0.76 | +262.07% | 0.00 | 363 | 76 | 0.60 | -0.05 | 0.00 | -0.19 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 327.50 | 0.81 | 1.94 | 1.38 | 1.09 | +0.79 | +263.34% | 0.00 | 173 | 16 | 0.59 | -0.06 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 330.00 | 0.95 | 1.18 | 1.07 | 1.07 | +0.64 | +148.84% | 0.00 | 221 | 229 | 0.58 | -0.07 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 332.50 | 1.14 | 1.55 | 1.35 | 1.30 | +0.93 | +251.36% | 0.00 | 695 | 80 | 0.58 | -0.08 | 0.01 | -0.30 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 335.00 | 1.31 | 1.81 | 1.56 | 1.40 | +0.79 | +129.51% | 0.00 | 189 | 963 | 0.57 | -0.10 | 0.01 | -0.34 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 337.50 | 1.53 | 1.91 | 1.72 | 1.81 | +1.16 | +178.47% | 0.01 | 119 | 54 | 0.56 | -0.11 | 0.01 | -0.38 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 340.00 | 1.90 | 2.12 | 2.01 | 1.95 | +1.20 | +160.00% | 0.01 | 655 | 225 | 0.55 | -0.13 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 342.50 | 2.26 | 2.53 | 2.40 | 2.33 | +1.34 | +135.36% | 0.01 | 57 | 20 | 0.55 | -0.15 | 0.01 | -0.47 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 345.00 | 2.61 | 2.96 | 2.79 | 2.61 | +1.61 | +161.00% | 0.01 | 454 | 139 | 0.54 | -0.18 | 0.01 | -0.51 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 347.50 | 3.10 | 3.45 | 3.28 | 3.40 | +2.15 | +172.00% | 0.01 | 226 | 160 | 0.54 | -0.20 | 0.01 | -0.55 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 350.00 | 3.60 | 3.90 | 3.75 | 3.60 | +2.38 | +195.09% | 0.01 | 1,608 | 612 | 0.53 | -0.23 | 0.01 | -0.59 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 352.50 | 4.20 | 4.60 | 4.40 | 4.20 | +2.63 | +167.52% | 0.01 | 453 | 83 | 0.53 | -0.26 | 0.01 | -0.62 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 355.00 | 4.85 | 5.20 | 5.03 | 5.50 | +3.59 | +187.96% | 0.01 | 605 | 48 | 0.52 | -0.29 | 0.01 | -0.65 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 357.50 | 5.55 | 6.10 | 5.83 | 6.05 | +3.85 | +175.00% | 0.02 | 646 | 42 | 0.51 | -0.32 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 360.00 | 6.40 | 6.90 | 6.65 | 6.25 | +3.66 | +141.32% | 0.02 | 1,146 | 276 | 0.51 | -0.36 | 0.01 | -0.70 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 362.50 | 7.30 | 7.85 | 7.58 | 7.30 | +4.70 | +180.77% | 0.02 | 279 | 112 | 0.51 | -0.39 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 365.00 | 8.30 | 8.70 | 8.50 | 8.20 | +4.95 | +152.31% | 0.02 | 419 | 102 | 0.50 | -0.43 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 367.50 | 9.20 | 10.05 | 9.63 | 8.95 | +4.80 | +115.67% | 0.03 | 430 | 200 | 0.51 | -0.47 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 370.00 | 10.45 | 11.15 | 10.80 | 10.45 | +6.00 | +134.84% | 0.03 | 882 | 277 | 0.49 | -0.51 | 0.02 | -0.72 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 372.50 | 11.50 | 12.60 | 12.05 | 12.82 | +7.47 | +139.63% | 0.03 | 138 | 19 | 0.49 | -0.55 | 0.02 | -0.71 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 375.00 | 12.75 | 13.75 | 13.25 | 13.15 | +7.35 | +126.73% | 0.04 | 849 | 174 | 0.47 | -0.59 | 0.02 | -0.69 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 377.50 | 14.35 | 15.90 | 15.13 | 15.00 | +7.40 | +97.37% | 0.04 | 83 | 51 | 0.48 | -0.63 | 0.02 | -0.66 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 380.00 | 15.85 | 17.15 | 16.50 | 17.55 | +10.55 | +150.72% | 0.04 | 464 | 817 | 0.47 | -0.66 | 0.01 | -0.63 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 382.50 | 17.60 | 19.00 | 18.30 | 19.74 | +11.44 | +137.84% | 0.05 | 57 | 49 | 0.47 | -0.70 | 0.01 | -0.60 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 385.00 | 19.60 | 20.80 | 20.20 | 21.98 | +12.68 | +136.35% | 0.05 | 145 | 241 | 0.47 | -0.74 | 0.01 | -0.56 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 387.50 | 21.10 | 22.65 | 21.88 | 21.43 | +10.63 | +98.43% | 0.06 | 118 | 544 | 0.46 | -0.77 | 0.01 | -0.52 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 390.00 | 22.85 | 24.85 | 23.85 | 23.15 | +11.60 | +100.44% | 0.06 | 124 | 199 | 0.45 | -0.80 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 392.50 | 24.05 | 27.10 | 25.58 | 22.10 | +9.14 | +70.53% | 0.07 | 7 | 75 | 0.41 | -0.83 | 0.01 | -0.43 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 395.00 | 27.35 | 29.25 | 28.30 | 29.75 | +14.50 | +95.09% | 0.07 | 77 | 136 | 0.45 | -0.85 | 0.01 | -0.39 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 397.50 | 29.55 | 31.65 | 30.60 | 29.00 | +13.00 | +81.25% | 0.08 | 11 | 56 | 0.44 | -0.87 | 0.01 | -0.35 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 400.00 | 31.55 | 33.45 | 32.50 | 32.00 | +15.24 | +90.94% | 0.08 | 77 | 157 | 0.37 | -0.89 | 0.01 | -0.31 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 402.50 | 32.50 | 37.25 | 34.88 | 29.05 | +9.21 | +46.43% | 0.09 | 8 | 15 | 0.67 | -0.91 | 0.01 | -0.27 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 405.00 | 35.95 | 38.65 | 37.30 | 37.43 | +15.28 | +68.99% | 0.09 | 16 | 71 | 0.65 | -0.92 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 407.50 | 38.45 | 42.35 | 40.40 | 41.25 | +19.25 | +87.50% | 0.10 | 9 | 138 | 0.69 | -0.94 | 0.01 | -0.20 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 410.00 | 40.75 | 43.00 | 41.88 | 42.57 | +17.07 | +66.95% | 0.10 | 92 | 162 | 0.69 | -0.95 | 0.00 | -0.17 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 412.50 | 42.00 | 46.50 | 44.25 | 37.89 | +15.99 | +73.02% | 0.11 | 14 | 18 | 0.74 | -0.96 | 0.00 | -0.15 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 415.00 | 44.90 | 49.15 | 47.03 | 47.63 | +22.63 | +90.52% | 0.11 | 12 | 32 | 0.77 | -0.97 | 0.00 | -0.12 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 417.50 | 47.00 | 51.00 | 49.00 | 42.80 | +9.75 | +29.51% | 0.12 | 4 | 6 | 0.79 | -0.97 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 420.00 | 49.50 | 53.50 | 51.50 | 43.40 | +11.90 | +37.78% | 0.12 | 1 | 7 | 0.82 | -0.98 | 0.00 | -0.08 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 422.50 | 52.00 | 56.95 | 54.48 | 36.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | -0.98 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 425.00 | 54.50 | 59.45 | 56.98 | 54.95 | +21.95 | +66.52% | 0.13 | 1 | 2 | 0.87 | -0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 427.50 | 57.25 | 61.50 | 59.38 | % | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.05 | 8/1/2025 4:00:03 PM EST | |||
| 430.00 | 59.70 | 64.00 | 61.85 | 51.94 | +13.94 | +36.69% | 0.14 | 2 | 38 | 0.91 | -0.99 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 432.50 | 62.00 | 66.50 | 64.25 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 8/1/2025 4:00:03 PM EST | |||
| 435.00 | 64.75 | 69.50 | 67.13 | % | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 437.50 | 67.00 | 71.75 | 69.38 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 440.00 | 69.75 | 74.00 | 71.88 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 442.50 | 72.00 | 77.00 | 74.50 | 57.95 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 445.00 | 74.50 | 79.45 | 76.98 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 447.50 | 77.00 | 81.40 | 79.20 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 450.00 | 79.75 | 83.90 | 81.83 | 71.49 | +15.23 | +27.08% | 0.18 | 1 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:03 PM EST |
| 452.50 | 82.00 | 86.50 | 84.25 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 455.00 | 84.50 | 89.50 | 87.00 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 457.50 | 87.25 | 91.40 | 89.33 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 460.00 | 89.75 | 94.50 | 92.13 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 462.50 | 92.00 | 96.75 | 94.38 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 465.00 | 94.75 | 99.00 | 96.88 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 467.50 | 97.00 | 101.60 | 99.30 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 470.00 | 99.50 | 104.45 | 101.98 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 472.50 | 102.00 | 106.85 | 104.43 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 475.00 | 104.50 | 109.45 | 106.98 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 480.00 | 109.75 | 114.40 | 112.08 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 485.00 | 114.75 | 118.90 | 116.83 | % | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 490.00 | 119.75 | 124.00 | 121.88 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 495.00 | 124.50 | 128.90 | 126.70 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 500.00 | 129.75 | 134.00 | 131.88 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 510.00 | 139.50 | 143.90 | 141.70 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 520.00 | 149.75 | 154.00 | 151.88 | % | 0.29 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 530.00 | 159.75 | 163.90 | 161.83 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 540.00 | 169.50 | 174.00 | 171.75 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 550.00 | 179.75 | 184.00 | 181.88 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 560.00 | 189.50 | 194.00 | 191.75 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 570.00 | 199.75 | 204.00 | 201.88 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 580.00 | 209.75 | 214.00 | 211.88 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 590.00 | 219.50 | 223.90 | 221.70 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 600.00 | 229.50 | 234.25 | 231.88 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 610.00 | 239.50 | 244.20 | 241.85 | % | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |