Options Chain for CARVANA CO CL A (CVNA) - $60.26 as of 7/24/2026 7:43:16 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 | 31.30 | 31.90 | 31.60 | 38.84 | 0.00 | 0.00% | 1.09 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/24/2026 4:00:11 PM EST |
| 30.00 | 30.35 | 30.90 | 30.63 | 40.77 | 0.00 | 0.00% | 1.02 | 0 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:11 PM EST |
| 31.00 | 29.35 | 29.95 | 29.65 | % | 0.96 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 32.00 | 28.15 | 29.00 | 28.58 | % | 0.89 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 33.00 | 27.35 | 28.00 | 27.68 | 35.04 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/24/2026 4:00:11 PM EST |
| 34.00 | 26.35 | 27.05 | 26.70 | % | 0.79 | 0 | 5 | 1.43 | 0.99 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 35.00 | 25.40 | 26.05 | 25.73 | 30.23 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.40 | 0.99 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 36.00 | 24.40 | 25.10 | 24.75 | % | 0.69 | 0 | 25 | 1.36 | 0.99 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 37.00 | 23.45 | 24.15 | 23.80 | 23.74 | 0.00 | 0.00% | 0.64 | 0 | 46 | 1.30 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 38.00 | 22.35 | 23.20 | 22.78 | 28.55 | 0.00 | 0.00% | 0.60 | 0 | 11 | 1.29 | 0.98 | 0.00 | -0.02 | 7/13/2026 | 7/24/2026 4:00:11 PM EST |
| 39.00 | 21.55 | 22.25 | 21.90 | % | 0.56 | 0 | 55 | 1.00 | 0.97 | 0.00 | -0.02 | 7/24/2026 4:00:11 PM EST | |||
| 40.00 | 20.45 | 21.30 | 20.88 | 20.40 | 0.00 | 0.00% | 0.52 | 0 | 124 | 0.93 | 0.97 | 0.01 | -0.02 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 42.00 | 18.75 | 19.45 | 19.10 | 18.55 | -1.20 | -6.08% | 0.45 | 55 | 110 | 0.99 | 0.95 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 44.00 | 17.00 | 17.50 | 17.25 | 21.45 | 0.00 | 0.00% | 0.39 | 0 | 108 | 0.96 | 0.93 | 0.01 | -0.04 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 45.00 | 16.10 | 16.75 | 16.43 | 23.67 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.96 | 0.91 | 0.01 | -0.04 | 7/10/2026 | 7/24/2026 4:00:11 PM EST |
| 46.00 | 15.20 | 15.90 | 15.55 | % | 0.34 | 0 | 85 | 0.94 | 0.90 | 0.01 | -0.05 | 7/24/2026 4:00:11 PM EST | |||
| 48.00 | 13.50 | 14.20 | 13.85 | 18.75 | 0.00 | 0.00% | 0.29 | 0 | 91 | 0.92 | 0.86 | 0.02 | -0.06 | 6/17/2026 | 7/24/2026 4:00:11 PM EST |
| 50.00 | 11.90 | 12.55 | 12.23 | 11.80 | -0.15 | -1.26% | 0.24 | 80 | 68 | 0.90 | 0.82 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 52.00 | 10.35 | 10.85 | 10.60 | 10.70 | +0.05 | +0.47% | 0.20 | 1 | 226 | 0.86 | 0.78 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 54.00 | 8.90 | 9.55 | 9.23 | 8.99 | -0.65 | -6.75% | 0.17 | 1 | 765 | 0.85 | 0.73 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 55.00 | 8.25 | 8.90 | 8.58 | 12.14 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.85 | 0.70 | 0.03 | -0.09 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 56.00 | 7.60 | 8.10 | 7.85 | 11.68 | 0.00 | 0.00% | 0.14 | 0 | 397 | 0.83 | 0.68 | 0.03 | -0.09 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 57.00 | 7.00 | 7.60 | 7.30 | % | 0.13 | 0 | 0 | 0.83 | 0.65 | 0.03 | -0.09 | 7/24/2026 4:00:11 PM EST | |||
| 58.00 | 6.45 | 6.85 | 6.65 | 6.81 | -0.73 | -9.69% | 0.11 | 1 | 154 | 0.81 | 0.62 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 59.00 | 5.85 | 6.35 | 6.10 | 5.85 | -0.40 | -6.40% | 0.10 | 6 | 8 | 0.81 | 0.59 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 60.00 | 5.40 | 5.85 | 5.63 | 5.95 | +0.01 | +0.17% | 0.09 | 4 | 1,735 | 0.81 | 0.56 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 61.00 | 4.95 | 5.50 | 5.23 | 4.87 | -1.03 | -17.46% | 0.09 | 5 | 51 | 0.80 | 0.53 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 62.00 | 4.45 | 4.85 | 4.65 | 5.05 | -0.14 | -2.70% | 0.08 | 9 | 4,055 | 0.79 | 0.50 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 63.00 | 4.15 | 4.45 | 4.30 | 4.65 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.80 | 0.47 | 0.03 | -0.10 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 63.50 | 4.00 | 4.25 | 4.13 | 4.35 | -0.65 | -13.00% | 0.07 | 5 | 20 | 0.80 | 0.46 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 64.00 | 3.65 | 4.05 | 3.85 | 5.75 | 0.00 | 0.00% | 0.06 | 0 | 4,326 | 0.79 | 0.44 | 0.03 | -0.10 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 64.50 | 3.55 | 3.85 | 3.70 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | 0.43 | 0.03 | -0.10 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 65.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.50 | -12.50% | 0.05 | 37 | 4,317 | 0.80 | 0.42 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 65.50 | 3.15 | 3.50 | 3.33 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.79 | 0.40 | 0.03 | -0.09 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 66.00 | 3.15 | 3.35 | 3.25 | 3.20 | -0.47 | -12.81% | 0.05 | 4 | 10,232 | 0.80 | 0.39 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 66.50 | 2.90 | 3.20 | 3.05 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.79 | 0.37 | 0.03 | -0.09 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 67.00 | 2.75 | 3.05 | 2.90 | 2.90 | -2.50 | -46.30% | 0.04 | 5 | 7 | 0.79 | 0.36 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 67.50 | 2.66 | 3.00 | 2.83 | 4.72 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.80 | 0.35 | 0.03 | -0.09 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 68.00 | 2.51 | 2.75 | 2.63 | 2.52 | -0.68 | -21.25% | 0.04 | 166 | 3,813 | 0.79 | 0.34 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 68.50 | 2.35 | 2.69 | 2.52 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.79 | 0.32 | 0.03 | -0.09 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 69.00 | 2.32 | 2.49 | 2.41 | 2.42 | -1.65 | -40.55% | 0.03 | 1 | 28 | 0.79 | 0.31 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 69.50 | 2.10 | 2.44 | 2.27 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.79 | 0.30 | 0.03 | -0.08 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 70.00 | 2.04 | 2.26 | 2.15 | 2.10 | -0.48 | -18.61% | 0.03 | 38 | 23,692 | 0.79 | 0.29 | 0.03 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 70.50 | 1.92 | 2.14 | 2.03 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.79 | 0.28 | 0.03 | -0.08 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 71.00 | 1.87 | 2.04 | 1.96 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.79 | 0.27 | 0.02 | -0.08 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 72.00 | 1.60 | 1.85 | 1.73 | 1.81 | -0.35 | -16.21% | 0.02 | 5 | 3,224 | 0.79 | 0.25 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 73.00 | 1.49 | 1.66 | 1.58 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 146 | 0.79 | 0.23 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 74.00 | 1.21 | 1.50 | 1.36 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1,492 | 0.78 | 0.21 | 0.02 | -0.07 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 75.00 | 1.21 | 1.36 | 1.29 | 1.27 | -0.23 | -15.34% | 0.02 | 127 | 821 | 0.79 | 0.19 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 76.00 | 0.93 | 1.29 | 1.11 | 1.19 | -0.13 | -9.85% | 0.01 | 3 | 2,830 | 0.78 | 0.18 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 77.00 | 0.91 | 1.14 | 1.03 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.79 | 0.16 | 0.02 | -0.06 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 78.00 | 0.80 | 0.98 | 0.89 | 0.90 | -0.22 | -19.65% | 0.01 | 18 | 496 | 0.78 | 0.15 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 79.00 | 0.72 | 1.03 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.81 | 0.13 | 0.02 | -0.05 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 80.00 | 0.60 | 0.82 | 0.71 | 0.71 | -0.13 | -15.48% | 0.01 | 30 | 2,178 | 0.78 | 0.12 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 81.00 | 0.46 | 0.85 | 0.66 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.79 | 0.11 | 0.01 | -0.05 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 82.00 | 0.51 | 0.72 | 0.62 | 0.66 | -0.16 | -19.52% | 0.01 | 93 | 1,441 | 0.80 | 0.10 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 84.00 | 0.36 | 0.55 | 0.46 | 0.56 | +0.04 | +7.70% | 0.01 | 26 | 1,904 | 0.79 | 0.08 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 85.00 | 0.35 | 0.60 | 0.48 | 0.42 | -0.09 | -17.65% | 0.01 | 48 | 8,081 | 0.82 | 0.08 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 86.00 | 0.23 | 0.55 | 0.39 | 0.39 | -0.03 | -7.15% | 0.00 | 11 | 1,813 | 0.80 | 0.07 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 88.00 | 0.21 | 0.43 | 0.32 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.81 | 0.06 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 90.00 | 0.20 | 0.41 | 0.31 | 0.27 | -0.03 | -10.00% | 0.00 | 12 | 5,770 | 0.83 | 0.05 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 92.00 | 0.09 | 0.36 | 0.23 | 0.25 | -0.16 | -39.03% | 0.00 | 10 | 1,598 | 0.81 | 0.04 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 94.00 | 0.09 | 0.29 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.82 | 0.03 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 95.00 | 0.07 | 0.30 | 0.19 | 0.18 | -0.22 | -55.00% | 0.00 | 10 | 3,220 | 0.83 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 96.00 | 0.01 | 0.26 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.76 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 98.00 | 0.01 | 0.24 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.78 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 100.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 6 | 19,655 | 0.79 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 102.00 | 0.02 | 0.19 | 0.11 | 0.07 | -0.40 | -85.11% | 0.00 | 4 | 427 | 0.84 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 104.00 | 0.01 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.82 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/24/2026 4:00:11 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 1 | 44 | 0.83 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 106.00 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.84 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 108.00 | 0.01 | 0.13 | 0.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.86 | 0.01 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 4:00:11 PM EST |
| 110.00 | 0.02 | 0.11 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 13 | 951 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 112.00 | 0.03 | 0.11 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 37 | 932 | 0.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 114.00 | 0.01 | 0.12 | 0.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.92 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:11 PM EST |
| 115.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 116.00 | 0.01 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 118.00 | 0.01 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.96 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:11 PM EST |
| 120.00 | 0.01 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36,448 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 122.00 | 0.01 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:11 PM EST |
| 124.00 | 0.00 | 0.11 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:11 PM EST |
| 126.00 | 0.00 | 0.11 | 0.06 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 4:00:11 PM EST |
| 128.00 | 0.00 | 0.11 | 0.06 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 320 | 1.21 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 132.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 4:00:11 PM EST |
| 134.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 4:00:11 PM EST |
| 136.00 | 0.00 | 0.11 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 144.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,364 | 1.22 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 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 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 30.00 | 0.02 | 0.18 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 457 | 1.17 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 31.00 | 0.03 | 0.20 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:11 PM EST |
| 32.00 | 0.01 | 0.19 | 0.10 | 0.13 | -0.10 | -43.48% | 0.00 | 8 | 145 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 33.00 | 0.01 | 0.27 | 0.14 | 0.14 | -0.31 | -68.89% | 0.00 | 42 | 30 | 1.04 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 34.00 | 0.10 | 0.31 | 0.21 | 0.17 | -0.11 | -39.29% | 0.01 | 1 | 81 | 1.14 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 35.00 | 0.06 | 0.32 | 0.19 | 0.19 | -0.05 | -20.84% | 0.01 | 48 | 695 | 1.06 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 36.00 | 0.11 | 0.35 | 0.23 | 0.28 | +0.01 | +3.71% | 0.01 | 7 | 201 | 1.06 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 37.00 | 0.14 | 0.38 | 0.26 | 0.27 | -0.12 | -30.77% | 0.01 | 72 | 320 | 1.04 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 38.00 | 0.13 | 0.38 | 0.26 | 0.30 | -0.17 | -36.17% | 0.01 | 11 | 271 | 0.97 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 39.00 | 0.24 | 0.47 | 0.36 | 0.35 | -0.08 | -18.61% | 0.01 | 15 | 667 | 1.02 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 40.00 | 0.34 | 0.55 | 0.45 | 0.40 | -0.12 | -23.08% | 0.01 | 8 | 2,719 | 1.02 | -0.03 | 0.01 | -0.02 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 42.00 | 0.48 | 0.75 | 0.62 | 0.58 | -0.02 | -3.34% | 0.01 | 85 | 6,518 | 1.01 | -0.05 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 44.00 | 0.59 | 0.93 | 0.76 | 0.78 | -0.05 | -6.03% | 0.02 | 21 | 746 | 0.96 | -0.07 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 45.00 | 0.75 | 0.93 | 0.84 | 0.85 | -0.16 | -15.85% | 0.02 | 45 | 984 | 0.93 | -0.09 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 46.00 | 0.89 | 1.04 | 0.97 | 0.97 | +0.12 | +14.12% | 0.02 | 13,785 | 478 | 0.93 | -0.10 | 0.01 | -0.05 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 48.00 | 1.17 | 1.45 | 1.31 | 1.28 | -0.27 | -17.42% | 0.03 | 1 | 1,150 | 0.91 | -0.14 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 50.00 | 1.44 | 1.69 | 1.57 | 1.57 | -0.39 | -19.90% | 0.03 | 100 | 13,598 | 0.86 | -0.18 | 0.02 | -0.07 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 52.00 | 1.92 | 2.14 | 2.03 | 2.10 | -0.36 | -14.64% | 0.04 | 57 | 5,834 | 0.84 | -0.22 | 0.02 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 54.00 | 2.54 | 2.77 | 2.66 | 2.75 | -0.35 | -11.29% | 0.05 | 5,580 | 7,190 | 0.84 | -0.27 | 0.02 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 55.00 | 2.89 | 3.05 | 2.97 | 3.00 | -0.50 | -14.29% | 0.05 | 105 | 3,847 | 0.83 | -0.30 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 56.00 | 3.25 | 3.40 | 3.33 | 3.32 | -0.63 | -15.95% | 0.06 | 2,797 | 3,554 | 0.82 | -0.32 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 57.00 | 3.65 | 3.75 | 3.70 | 3.75 | -0.61 | -14.00% | 0.06 | 59 | 9 | 0.82 | -0.35 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 58.00 | 4.05 | 4.20 | 4.13 | 4.42 | -0.33 | -6.95% | 0.07 | 3,167 | 8,606 | 0.81 | -0.38 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 59.00 | 4.50 | 4.70 | 4.60 | 4.65 | +0.45 | +10.72% | 0.08 | 63 | 9 | 0.81 | -0.41 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 60.00 | 5.00 | 5.15 | 5.08 | 5.15 | -0.50 | -8.85% | 0.08 | 2,904 | 10,155 | 0.80 | -0.44 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 61.00 | 5.50 | 5.75 | 5.63 | 5.65 | -0.48 | -7.83% | 0.09 | 19 | 38 | 0.80 | -0.47 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 62.00 | 6.10 | 6.30 | 6.20 | 6.15 | -0.65 | -9.56% | 0.10 | 832 | 4,537 | 0.80 | -0.50 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 63.00 | 6.45 | 6.90 | 6.68 | 6.90 | -0.42 | -5.74% | 0.11 | 59 | 52 | 0.79 | -0.53 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 63.50 | 6.80 | 7.20 | 7.00 | 7.05 | -0.90 | -11.33% | 0.11 | 3 | 67 | 0.79 | -0.54 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 64.00 | 7.10 | 7.65 | 7.38 | 7.54 | -0.38 | -4.80% | 0.12 | 18 | 7,784 | 0.80 | -0.56 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 64.50 | 7.35 | 7.95 | 7.65 | 7.92 | +1.57 | +24.73% | 0.12 | 11 | 11 | 0.79 | -0.57 | 0.03 | -0.10 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 65.00 | 7.80 | 8.20 | 8.00 | 8.15 | -0.37 | -4.35% | 0.12 | 34 | 3,826 | 0.79 | -0.58 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 65.50 | 8.15 | 8.65 | 8.40 | 7.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | -0.60 | 0.03 | -0.09 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 66.00 | 8.45 | 9.00 | 8.73 | 8.80 | -0.53 | -5.69% | 0.13 | 39 | 8,570 | 0.80 | -0.61 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 66.50 | 8.80 | 9.35 | 9.08 | 7.95 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.80 | -0.63 | 0.03 | -0.09 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 67.00 | 9.10 | 9.70 | 9.40 | 9.65 | % | 0.14 | 50 | 0 | 0.79 | -0.64 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST | |
| 67.50 | 9.40 | 10.05 | 9.73 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.79 | -0.65 | 0.03 | -0.09 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 68.00 | 9.95 | 10.40 | 10.18 | 10.05 | -0.51 | -4.83% | 0.15 | 20 | 2,862 | 0.80 | -0.66 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 68.50 | 10.20 | 10.80 | 10.50 | 8.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | -0.68 | 0.03 | -0.09 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 69.00 | 10.65 | 11.15 | 10.90 | 10.75 | % | 0.16 | 20 | 0 | 0.80 | -0.69 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 4:00:11 PM EST | |
| 69.50 | 10.95 | 11.55 | 11.25 | % | 0.16 | 0 | 0 | 0.79 | -0.70 | 0.03 | -0.08 | 7/24/2026 4:00:11 PM EST | |||
| 70.00 | 11.25 | 11.90 | 11.58 | 12.02 | -0.28 | -2.28% | 0.17 | 33 | 6,464 | 0.78 | -0.71 | 0.03 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 70.50 | 11.75 | 12.35 | 12.05 | 12.05 | +1.85 | +18.14% | 0.17 | 31 | 8 | 0.80 | -0.72 | 0.03 | -0.08 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 71.00 | 12.05 | 12.75 | 12.40 | 10.60 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.79 | -0.73 | 0.02 | -0.08 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 72.00 | 13.00 | 13.55 | 13.28 | 13.85 | 0.00 | 0.00% | 0.18 | 0 | 3,104 | 0.80 | -0.75 | 0.02 | -0.08 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 73.00 | 13.65 | 14.35 | 14.00 | % | 0.19 | 0 | 0 | 0.78 | -0.77 | 0.02 | -0.07 | 7/24/2026 4:00:11 PM EST | |||
| 74.00 | 14.65 | 15.05 | 14.85 | 11.43 | 0.00 | 0.00% | 0.20 | 0 | 639 | 0.78 | -0.79 | 0.02 | -0.07 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 75.00 | 15.35 | 16.05 | 15.70 | 12.29 | 0.00 | 0.00% | 0.21 | 0 | 439 | 0.78 | -0.81 | 0.02 | -0.07 | 7/21/2026 | 7/24/2026 4:00:11 PM EST |
| 76.00 | 16.25 | 16.90 | 16.58 | 17.32 | +0.42 | +2.49% | 0.22 | 1 | 765 | 0.78 | -0.82 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 77.00 | 17.15 | 17.80 | 17.48 | % | 0.23 | 0 | 0 | 0.78 | -0.84 | 0.02 | -0.06 | 7/24/2026 4:00:11 PM EST | |||
| 78.00 | 18.10 | 18.70 | 18.40 | 19.10 | +0.10 | +0.53% | 0.24 | 40 | 911 | 0.79 | -0.85 | 0.02 | -0.06 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 79.00 | 18.85 | 19.60 | 19.23 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.02 | -0.05 | 7/24/2026 4:00:11 PM EST | |||
| 80.00 | 19.85 | 20.55 | 20.20 | 20.68 | -0.42 | -2.00% | 0.25 | 10 | 1,944 | 0.77 | -0.88 | 0.02 | -0.05 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 81.00 | 20.70 | 21.45 | 21.08 | % | 0.26 | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.05 | 7/24/2026 4:00:11 PM EST | |||
| 82.00 | 21.70 | 22.40 | 22.05 | 22.60 | +0.25 | +1.12% | 0.27 | 350 | 597 | 0.75 | -0.90 | 0.01 | -0.04 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 84.00 | 23.65 | 24.30 | 23.98 | 17.00 | 0.00 | 0.00% | 0.29 | 0 | 605 | 0.93 | -0.92 | 0.01 | -0.04 | 7/14/2026 | 7/24/2026 4:00:11 PM EST |
| 85.00 | 24.55 | 25.25 | 24.90 | 26.00 | +3.70 | +16.60% | 0.29 | 17 | 185 | 0.93 | -0.92 | 0.01 | -0.03 | 7/24/2026 | 7/24/2026 4:00:11 PM EST |
| 86.00 | 25.50 | 26.20 | 25.85 | 20.28 | 0.00 | 0.00% | 0.30 | 0 | 145 | 0.96 | -0.93 | 0.01 | -0.03 | 7/1/2026 | 7/24/2026 4:00:11 PM EST |
| 88.00 | 27.45 | 28.15 | 27.80 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 133 | 0.97 | -0.94 | 0.01 | -0.03 | 6/30/2026 | 7/24/2026 4:00:11 PM EST |
| 90.00 | 29.35 | 30.10 | 29.73 | 25.65 | 0.00 | 0.00% | 0.33 | 0 | 575 | 0.99 | -0.95 | 0.01 | -0.02 | 7/20/2026 | 7/24/2026 4:00:11 PM EST |
| 92.00 | 31.35 | 32.05 | 31.70 | 29.19 | 0.00 | 0.00% | 0.34 | 0 | 72 | 1.01 | -0.96 | 0.01 | -0.02 | 7/22/2026 | 7/24/2026 4:00:11 PM EST |
| 94.00 | 33.30 | 34.00 | 33.65 | 25.65 | 0.00 | 0.00% | 0.36 | 0 | 342 | 1.05 | -0.97 | 0.01 | -0.02 | 7/14/2026 | 7/24/2026 4:00:11 PM EST |
| 95.00 | 34.30 | 35.00 | 34.65 | % | 0.36 | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 96.00 | 35.30 | 36.00 | 35.65 | 33.06 | 0.00 | 0.00% | 0.37 | 0 | 150 | 1.07 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 7/24/2026 4:00:11 PM EST |
| 98.00 | 37.25 | 38.00 | 37.63 | % | 0.38 | 0 | 85 | 1.10 | -0.98 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 100.00 | 39.25 | 40.00 | 39.63 | 31.00 | 0.00 | 0.00% | 0.40 | 0 | 150 | 1.14 | -0.98 | 0.00 | -0.01 | 7/16/2026 | 7/24/2026 4:00:11 PM EST |
| 102.00 | 41.25 | 41.95 | 41.60 | 35.85 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.17 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 7/24/2026 4:00:11 PM EST |
| 104.00 | 43.25 | 44.05 | 43.65 | % | 0.42 | 0 | 370 | 1.18 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 105.00 | 44.25 | 44.90 | 44.58 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 7/24/2026 4:00:11 PM EST | |||
| 106.00 | 45.25 | 46.05 | 45.65 | 43.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 5/19/2026 | 7/24/2026 4:00:11 PM EST |
| 108.00 | 47.25 | 48.05 | 47.65 | % | 0.44 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 110.00 | 49.25 | 50.05 | 49.65 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 112.00 | 51.00 | 52.05 | 51.53 | 38.09 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:11 PM EST |
| 114.00 | 53.10 | 54.05 | 53.58 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 115.00 | 54.00 | 55.05 | 54.53 | % | 0.47 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 116.00 | 55.00 | 56.05 | 55.53 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 118.00 | 57.10 | 58.05 | 57.58 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 120.00 | 59.00 | 60.05 | 59.53 | 59.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:11 PM EST |
| 122.00 | 59.70 | 63.70 | 61.70 | 56.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 4:00:11 PM EST |
| 124.00 | 61.65 | 65.70 | 63.68 | % | 0.51 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 126.00 | 63.60 | 67.70 | 65.65 | % | 0.52 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 128.00 | 65.80 | 69.70 | 67.75 | % | 0.53 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 130.00 | 67.70 | 71.70 | 69.70 | % | 0.54 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 132.00 | 69.60 | 73.70 | 71.65 | % | 0.54 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 134.00 | 71.60 | 75.70 | 73.65 | % | 0.55 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 136.00 | 73.60 | 77.75 | 75.68 | % | 0.56 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 140.00 | 78.35 | 80.95 | 79.65 | % | 0.57 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST | |||
| 144.00 | 82.15 | 85.15 | 83.65 | % | 0.58 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:11 PM EST |