Options Chain for CARVANA CO CL A (CVNA) - $73.70 as of 8/14/2026 2:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 45.20 | 47.25 | 46.23 | 46.40 | +13.96 | +43.04% | 1.59 | 1 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 44.70 | 47.10 | 45.90 | 45.12 | +0.88 | +1.99% | 1.53 | 5 | 14 | 5.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 31.00 | 42.95 | 45.40 | 44.18 | % | 1.43 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 32.00 | 41.95 | 44.40 | 43.18 | % | 1.35 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 33.00 | 40.95 | 43.45 | 42.20 | 35.04 | 0.00 | 0.00% | 1.28 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 39.95 | 42.40 | 41.18 | % | 1.21 | 0 | 5 | 3.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 35.00 | 38.95 | 41.45 | 40.20 | 30.23 | 0.00 | 0.00% | 1.15 | 0 | 8 | 3.78 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 37.95 | 40.45 | 39.20 | % | 1.09 | 0 | 25 | 3.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 37.00 | 36.95 | 39.45 | 38.20 | 23.74 | 0.00 | 0.00% | 1.03 | 0 | 46 | 3.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 36.50 | 38.45 | 37.48 | 28.55 | 0.00 | 0.00% | 0.99 | 0 | 11 | 3.43 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 35.50 | 37.35 | 36.43 | % | 0.93 | 0 | 55 | 3.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 40.00 | 34.55 | 36.35 | 35.45 | 31.29 | 0.00 | 0.00% | 0.89 | 0 | 130 | 3.11 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 42.00 | 32.55 | 34.45 | 33.50 | 23.60 | 0.00 | 0.00% | 0.80 | 0 | 175 | 3.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 30.50 | 32.45 | 31.48 | 21.45 | 0.00 | 0.00% | 0.72 | 0 | 108 | 2.80 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 28.95 | 31.55 | 30.25 | 19.48 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 27.95 | 30.50 | 29.23 | 15.65 | 0.00 | 0.00% | 0.64 | 0 | 84 | 2.65 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 26.50 | 28.45 | 27.48 | 23.44 | 0.00 | 0.00% | 0.57 | 0 | 119 | 2.43 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 25.20 | 26.45 | 25.83 | 25.43 | +0.86 | +3.50% | 0.52 | 25 | 358 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.00 | 22.50 | 24.45 | 23.48 | 16.59 | 0.00 | 0.00% | 0.45 | 0 | 217 | 2.08 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 53.00 | 21.70 | 23.40 | 22.55 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.89 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 54.00 | 20.50 | 22.40 | 21.45 | 19.59 | 0.00 | 0.00% | 0.40 | 0 | 794 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 20.40 | 20.90 | 20.65 | 19.29 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 56.00 | 19.40 | 19.90 | 19.65 | 17.90 | -0.50 | -2.72% | 0.35 | 1 | 384 | 1.43 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 57.00 | 18.40 | 18.95 | 18.68 | 14.26 | 0.00 | 0.00% | 0.33 | 0 | 26 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 58.00 | 17.40 | 17.95 | 17.68 | 16.67 | +5.95 | +55.51% | 0.30 | 25 | 159 | 1.29 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 59.00 | 16.40 | 16.95 | 16.68 | 14.30 | 0.00 | 0.00% | 0.28 | 0 | 36 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 15.45 | 15.95 | 15.70 | 15.76 | +1.42 | +9.91% | 0.26 | 117 | 2,675 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 61.00 | 14.40 | 14.95 | 14.68 | 10.85 | 0.00 | 0.00% | 0.24 | 0 | 101 | 1.05 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 62.00 | 13.40 | 13.95 | 13.68 | 13.47 | +1.50 | +12.54% | 0.22 | 7 | 4,077 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 63.00 | 12.45 | 13.00 | 12.73 | 12.57 | +2.87 | +29.59% | 0.20 | 5 | 165 | 0.96 | 0.99 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 63.50 | 11.95 | 12.45 | 12.20 | 11.42 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.93 | 0.99 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 64.00 | 11.45 | 11.95 | 11.70 | 10.80 | +0.25 | +2.37% | 0.18 | 6 | 4,507 | 0.90 | 0.99 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 64.50 | 10.95 | 11.50 | 11.23 | 6.43 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.86 | 0.98 | 0.01 | -0.01 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 10.50 | 11.00 | 10.75 | 10.55 | +1.65 | +18.54% | 0.17 | 53 | 12,357 | 0.83 | 0.98 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.50 | 10.00 | 10.50 | 10.25 | 7.15 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.77 | 0.97 | 0.01 | -0.02 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 66.00 | 9.55 | 10.00 | 9.78 | 10.15 | +1.40 | +16.00% | 0.15 | 29 | 9,237 | 0.80 | 0.97 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 66.50 | 9.00 | 9.55 | 9.28 | 6.39 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.74 | 0.96 | 0.01 | -0.03 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 67.00 | 8.55 | 9.00 | 8.78 | 8.76 | +2.96 | +51.04% | 0.13 | 15 | 8,074 | 0.73 | 0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 67.50 | 8.05 | 8.60 | 8.33 | 7.13 | +2.13 | +42.60% | 0.12 | 50 | 53 | 0.72 | 0.94 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 68.00 | 7.65 | 8.05 | 7.85 | 7.63 | +0.63 | +9.00% | 0.12 | 63 | 3,893 | 0.69 | 0.93 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 68.50 | 7.15 | 7.65 | 7.40 | 6.53 | 0.00 | 0.00% | 0.11 | 0 | 100 | 0.68 | 0.91 | 0.03 | -0.06 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 69.00 | 6.70 | 7.10 | 6.90 | 7.10 | +0.98 | +16.02% | 0.10 | 90 | 8,230 | 0.56 | 0.90 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 69.50 | 6.25 | 6.65 | 6.45 | 6.16 | +2.21 | +55.95% | 0.09 | 20 | 316 | 0.55 | 0.88 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 5.85 | 6.20 | 6.03 | 6.10 | +0.70 | +12.97% | 0.09 | 212 | 7,107 | 0.56 | 0.86 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.50 | 5.40 | 5.80 | 5.60 | 5.15 | +0.15 | +3.00% | 0.08 | 10 | 157 | 0.56 | 0.84 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 71.00 | 5.00 | 5.35 | 5.18 | 5.20 | +0.60 | +13.05% | 0.07 | 42 | 191 | 0.55 | 0.81 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 72.00 | 4.20 | 4.55 | 4.38 | 4.53 | +0.53 | +13.25% | 0.06 | 250 | 2,545 | 0.54 | 0.76 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 73.00 | 3.50 | 3.80 | 3.65 | 3.50 | +0.25 | +7.70% | 0.05 | 77 | 628 | 0.53 | 0.70 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 74.00 | 2.85 | 3.10 | 2.98 | 3.15 | +0.39 | +14.13% | 0.04 | 471 | 1,382 | 0.51 | 0.63 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 2.29 | 2.50 | 2.40 | 2.38 | +0.41 | +20.82% | 0.03 | 1,822 | 1,741 | 0.51 | 0.55 | 0.08 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 76.00 | 1.80 | 1.98 | 1.89 | 1.79 | +0.06 | +3.47% | 0.02 | 623 | 4,370 | 0.50 | 0.47 | 0.08 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 77.00 | 1.38 | 1.52 | 1.45 | 1.58 | +0.43 | +37.40% | 0.02 | 1,647 | 470 | 0.50 | 0.40 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 78.00 | 1.07 | 1.19 | 1.13 | 1.06 | -0.04 | -3.64% | 0.01 | 2,800 | 607 | 0.50 | 0.33 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 79.00 | 0.78 | 0.89 | 0.84 | 0.94 | +0.26 | +38.24% | 0.01 | 493 | 170 | 0.50 | 0.26 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 0.57 | 0.65 | 0.61 | 0.62 | +0.05 | +8.78% | 0.01 | 266 | 3,018 | 0.50 | 0.21 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 81.00 | 0.40 | 0.49 | 0.45 | 0.51 | +0.01 | +2.00% | 0.01 | 567 | 175 | 0.50 | 0.16 | 0.05 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 82.00 | 0.28 | 0.37 | 0.33 | 0.35 | -0.01 | -2.78% | 0.00 | 247 | 3,161 | 0.51 | 0.12 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 83.00 | 0.20 | 0.28 | 0.24 | 0.26 | +0.05 | +23.81% | 0.00 | 118 | 309 | 0.51 | 0.09 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 84.00 | 0.12 | 0.21 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 21 | 1,900 | 0.51 | 0.07 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 0.08 | 0.16 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 63 | 8,482 | 0.52 | 0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 86.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 30 | 1,894 | 0.54 | 0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 88.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 24 | 1,884 | 0.55 | 0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 120 | 5,579 | 0.55 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 92.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:57 PM EST |
| 94.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 3,227 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 98.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.85 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,586 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 102.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 104.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.02 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.04 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 106.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 108.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.98 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 112.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:57 PM EST |
| 116.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 217 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,448 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 124.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.39 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:57 PM EST |
| 126.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.48 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:57 PM EST |
| 128.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 320 | 1.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:57 PM EST |
| 134.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.63 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:57 PM EST |
| 136.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.67 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 144.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 934 | 2.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 2.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.46 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.38 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 683 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.07 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,871 | 1.93 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 6,047 | 1.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 1.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,678 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 1.42 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 8,439 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 500 | 6,860 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,178 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,164 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 3,830 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,723 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 1,130 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 4,178 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 59.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 60.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 214 | 14,450 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 61.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 51 | 222 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 62.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 188 | 6,291 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 63.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 17 | 202 | 0.62 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 63.50 | 0.05 | 0.09 | 0.07 | 0.11 | -0.27 | -71.06% | 0.00 | 2 | 441 | 0.66 | -0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 64.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.04 | -33.34% | 0.00 | 53 | 7,998 | 0.58 | -0.01 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 64.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 10 | 137 | 0.61 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 1,255 | 3,562 | 0.61 | -0.02 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 65.50 | 0.05 | 0.12 | 0.09 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 162 | 0.57 | -0.03 | 0.01 | -0.02 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 66.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 19 | 6,403 | 0.59 | -0.03 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 66.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 5 | 120 | 0.57 | -0.04 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 67.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.14 | -48.28% | 0.00 | 335 | 240 | 0.55 | -0.05 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 67.50 | 0.12 | 0.20 | 0.16 | 0.24 | -0.20 | -45.46% | 0.00 | 60 | 54 | 0.54 | -0.06 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 68.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.27 | -60.00% | 0.00 | 869 | 2,167 | 0.54 | -0.07 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 68.50 | 0.19 | 0.27 | 0.23 | 0.37 | -0.14 | -27.46% | 0.00 | 12 | 129 | 0.53 | -0.09 | 0.03 | -0.06 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 69.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.30 | -55.56% | 0.00 | 40 | 282 | 0.51 | -0.10 | 0.03 | -0.07 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 69.50 | 0.29 | 0.36 | 0.33 | 0.33 | -0.24 | -42.11% | 0.00 | 229 | 667 | 0.52 | -0.12 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.00 | 0.36 | 0.44 | 0.40 | 0.40 | -0.49 | -55.06% | 0.01 | 594 | 4,399 | 0.52 | -0.14 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 70.50 | 0.43 | 0.48 | 0.46 | 0.45 | -0.39 | -46.43% | 0.01 | 267 | 212 | 0.51 | -0.16 | 0.04 | -0.09 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 71.00 | 0.50 | 0.57 | 0.54 | 0.58 | -0.55 | -48.68% | 0.01 | 354 | 191 | 0.51 | -0.19 | 0.05 | -0.10 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 72.00 | 0.71 | 0.79 | 0.75 | 0.68 | -0.63 | -48.10% | 0.01 | 1,782 | 2,693 | 0.50 | -0.24 | 0.06 | -0.12 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 73.00 | 0.98 | 1.08 | 1.03 | 1.07 | -0.56 | -34.36% | 0.01 | 217 | 296 | 0.50 | -0.30 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 74.00 | 1.30 | 1.40 | 1.35 | 1.42 | -1.02 | -41.81% | 0.02 | 242 | 717 | 0.49 | -0.37 | 0.07 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 75.00 | 1.69 | 1.82 | 1.76 | 1.85 | -0.90 | -32.73% | 0.02 | 546 | 435 | 0.48 | -0.45 | 0.08 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 76.00 | 2.17 | 2.31 | 2.24 | 2.18 | -0.92 | -29.68% | 0.03 | 124 | 724 | 0.47 | -0.53 | 0.08 | -0.15 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 77.00 | 2.73 | 2.94 | 2.84 | 2.81 | -3.53 | -55.68% | 0.04 | 26 | 1 | 0.47 | -0.60 | 0.08 | -0.14 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 78.00 | 3.35 | 3.65 | 3.50 | 3.29 | -3.76 | -53.34% | 0.04 | 3 | 896 | 0.47 | -0.67 | 0.07 | -0.13 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 79.00 | 4.05 | 4.40 | 4.23 | 7.96 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.47 | -0.74 | 0.06 | -0.12 | 8/11/2026 | 8/14/2026 3:59:57 PM EST |
| 80.00 | 4.85 | 5.15 | 5.00 | 4.95 | -1.15 | -18.86% | 0.06 | 62 | 1,937 | 0.46 | -0.79 | 0.06 | -0.11 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 81.00 | 5.60 | 6.05 | 5.83 | % | 0.07 | 0 | 0 | 0.47 | -0.84 | 0.05 | -0.09 | 8/14/2026 3:59:57 PM EST | |||
| 82.00 | 6.50 | 6.90 | 6.70 | 6.45 | -1.22 | -15.91% | 0.08 | 7 | 580 | 0.42 | -0.88 | 0.04 | -0.08 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 83.00 | 7.40 | 7.80 | 7.60 | % | 0.09 | 0 | 0 | 0.63 | -0.91 | 0.03 | -0.06 | 8/14/2026 3:59:57 PM EST | |||
| 84.00 | 8.35 | 8.75 | 8.55 | 8.88 | -3.77 | -29.81% | 0.10 | 10 | 591 | 0.66 | -0.93 | 0.03 | -0.05 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 85.00 | 9.20 | 9.75 | 9.48 | 9.66 | -8.69 | -47.36% | 0.11 | 30 | 170 | 0.69 | -0.95 | 0.02 | -0.04 | 8/14/2026 | 8/14/2026 3:59:57 PM EST |
| 86.00 | 10.15 | 10.70 | 10.43 | 20.28 | 0.00 | 0.00% | 0.12 | 0 | 145 | 0.71 | -0.97 | 0.01 | -0.03 | 7/1/2026 | 8/14/2026 3:59:57 PM EST |
| 88.00 | 12.15 | 12.70 | 12.43 | 28.50 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.80 | -0.98 | 0.01 | -0.02 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 90.00 | 14.15 | 14.65 | 14.40 | 30.03 | 0.00 | 0.00% | 0.16 | 0 | 100 | 0.86 | -0.99 | 0.00 | -0.01 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 92.00 | 16.10 | 16.65 | 16.38 | 29.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 3:59:57 PM EST |
| 94.00 | 18.10 | 18.65 | 18.38 | 34.45 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 95.00 | 19.10 | 19.65 | 19.38 | 30.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:57 PM EST |
| 96.00 | 20.10 | 20.65 | 20.38 | 35.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 98.00 | 21.55 | 23.40 | 22.48 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 100.00 | 23.55 | 25.40 | 24.48 | 25.10 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.65 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:57 PM EST |
| 102.00 | 25.55 | 27.45 | 26.50 | 35.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 3:59:57 PM EST |
| 104.00 | 27.55 | 29.50 | 28.53 | 43.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:57 PM EST |
| 105.00 | 28.50 | 30.55 | 29.53 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 106.00 | 29.50 | 31.55 | 30.53 | 43.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 3:59:57 PM EST |
| 108.00 | 31.55 | 33.50 | 32.53 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 110.00 | 33.55 | 35.55 | 34.55 | % | 0.31 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 112.00 | 35.40 | 37.40 | 36.40 | 38.09 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/14/2026 3:59:57 PM EST |
| 114.00 | 37.35 | 39.55 | 38.45 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 115.00 | 38.55 | 40.55 | 39.55 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 116.00 | 39.45 | 41.55 | 40.50 | % | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 118.00 | 41.45 | 43.55 | 42.50 | % | 0.36 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 120.00 | 43.35 | 45.55 | 44.45 | 59.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 3:59:57 PM EST |
| 122.00 | 45.35 | 47.50 | 46.43 | 56.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 3:59:57 PM EST |
| 124.00 | 47.45 | 49.55 | 48.50 | % | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 126.00 | 49.35 | 51.55 | 50.45 | % | 0.40 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 128.00 | 51.60 | 53.45 | 52.53 | % | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 130.00 | 53.45 | 55.50 | 54.48 | % | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 132.00 | 55.50 | 57.55 | 56.53 | % | 0.43 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 134.00 | 57.45 | 59.55 | 58.50 | % | 0.44 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 136.00 | 59.35 | 61.55 | 60.45 | % | 0.44 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 140.00 | 63.50 | 65.55 | 64.53 | % | 0.46 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST | |||
| 144.00 | 67.50 | 69.40 | 68.45 | % | 0.48 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:57 PM EST |