Options Chain for CARVANA CO CL A (CVNA) - $377.38 as of 8/29/2025 3:16:55 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 | 194.95 | 198.10 | 196.53 | % | 1.12 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 189.95 | 193.15 | 191.55 | % | 1.06 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 185.00 | 188.15 | 186.58 | % | 1.01 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 190.00 | 180.00 | 183.15 | 181.58 | % | 0.96 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 175.10 | 178.10 | 176.60 | % | 0.91 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 200.00 | 170.15 | 173.15 | 171.65 | % | 0.86 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 205.00 | 165.10 | 168.20 | 166.65 | % | 0.81 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 210.00 | 160.10 | 163.20 | 161.65 | % | 0.77 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 215.00 | 155.05 | 158.50 | 156.78 | % | 0.73 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 220.00 | 150.05 | 153.20 | 151.63 | % | 0.69 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 225.00 | 145.10 | 148.25 | 146.68 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 230.00 | 140.10 | 143.10 | 141.60 | % | 0.62 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 235.00 | 135.10 | 138.20 | 136.65 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 240.00 | 130.10 | 133.10 | 131.60 | % | 0.55 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 245.00 | 125.10 | 128.30 | 126.70 | 106.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 120.15 | 123.25 | 121.70 | % | 0.49 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 255.00 | 115.15 | 118.30 | 116.73 | 89.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 110.25 | 113.35 | 111.80 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 265.00 | 105.20 | 108.35 | 106.78 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 270.00 | 100.20 | 103.40 | 101.80 | % | 0.38 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 275.00 | 95.25 | 98.35 | 96.80 | 97.16 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 90.30 | 93.70 | 92.00 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 285.00 | 85.30 | 88.20 | 86.75 | 63.63 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.05 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 290.00 | 80.40 | 83.20 | 81.80 | 72.18 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.10 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 295.00 | 75.45 | 78.55 | 77.00 | 72.70 | +5.27 | +7.82% | 0.26 | 1 | 2 | 0.82 | 0.99 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 300.00 | 70.50 | 74.30 | 72.40 | 34.84 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.13 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 305.00 | 65.65 | 68.80 | 67.23 | % | 0.22 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.16 | 8/29/2025 3:59:54 PM EST | |||
| 310.00 | 60.75 | 63.90 | 62.33 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.17 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 315.00 | 55.95 | 59.00 | 57.48 | 59.04 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.67 | 0.96 | 0.00 | -0.20 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 320.00 | 51.30 | 54.25 | 52.78 | 54.24 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 0.94 | 0.00 | -0.23 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 322.50 | 48.85 | 52.10 | 50.48 | % | 0.16 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.25 | 8/29/2025 3:59:54 PM EST | |||
| 325.00 | 46.55 | 49.65 | 48.10 | 48.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | 0.92 | 0.00 | -0.27 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 327.50 | 44.25 | 47.30 | 45.78 | % | 0.14 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.28 | 8/29/2025 3:59:54 PM EST | |||
| 330.00 | 42.05 | 45.05 | 43.55 | 42.16 | -2.16 | -4.88% | 0.13 | 1 | 15 | 0.59 | 0.90 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 332.50 | 40.15 | 42.70 | 41.43 | % | 0.12 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.32 | 8/29/2025 3:59:54 PM EST | |||
| 335.00 | 38.15 | 40.45 | 39.30 | 37.81 | +8.77 | +30.20% | 0.12 | 2 | 16 | 0.37 | 0.88 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 337.50 | 35.70 | 38.20 | 36.95 | % | 0.11 | 0 | 0 | 0.38 | 0.86 | 0.01 | -0.36 | 8/29/2025 3:59:54 PM EST | |||
| 340.00 | 33.75 | 35.90 | 34.83 | 36.50 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.39 | 0.85 | 0.01 | -0.38 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 342.50 | 31.60 | 34.20 | 32.90 | % | 0.10 | 0 | 0 | 0.41 | 0.83 | 0.01 | -0.40 | 8/29/2025 3:59:54 PM EST | |||
| 345.00 | 29.65 | 32.25 | 30.95 | 34.78 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.42 | 0.81 | 0.01 | -0.41 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 347.50 | 27.85 | 30.35 | 29.10 | 22.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.79 | 0.01 | -0.43 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 350.00 | 26.20 | 28.05 | 27.13 | 29.33 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.42 | 0.77 | 0.01 | -0.45 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 352.50 | 23.10 | 26.85 | 24.98 | 22.95 | -3.35 | -12.74% | 0.07 | 1 | 5 | 0.39 | 0.75 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 355.00 | 22.85 | 24.40 | 23.63 | 27.00 | +2.17 | +8.74% | 0.07 | 7 | 150 | 0.43 | 0.73 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 357.50 | 21.15 | 22.65 | 21.90 | 19.50 | -2.15 | -9.94% | 0.06 | 24 | 5 | 0.43 | 0.70 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 360.00 | 18.50 | 21.35 | 19.93 | 18.45 | -4.52 | -19.68% | 0.06 | 13 | 794 | 0.42 | 0.67 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 362.50 | 16.25 | 19.45 | 17.85 | 19.80 | -1.77 | -8.21% | 0.05 | 3 | 10 | 0.40 | 0.65 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 365.00 | 16.60 | 17.50 | 17.05 | 15.15 | -4.83 | -24.18% | 0.05 | 8 | 70 | 0.42 | 0.62 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 367.50 | 15.20 | 16.10 | 15.65 | 15.36 | -3.14 | -16.98% | 0.04 | 11 | 33 | 0.43 | 0.59 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 370.00 | 13.15 | 14.20 | 13.68 | 13.25 | -4.41 | -24.98% | 0.04 | 79 | 247 | 0.41 | 0.56 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 372.50 | 12.50 | 13.15 | 12.83 | 11.13 | -4.88 | -30.49% | 0.03 | 3 | 2 | 0.42 | 0.53 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 375.00 | 11.40 | 12.65 | 12.03 | 10.87 | -3.35 | -23.56% | 0.03 | 46 | 1,558 | 0.43 | 0.50 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 377.50 | 10.15 | 11.75 | 10.95 | 9.40 | -4.10 | -30.37% | 0.03 | 2 | 3 | 0.44 | 0.47 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 380.00 | 9.15 | 9.65 | 9.40 | 9.30 | -2.61 | -21.92% | 0.02 | 23 | 233 | 0.42 | 0.44 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 382.50 | 8.20 | 8.65 | 8.43 | 7.00 | -4.19 | -37.45% | 0.02 | 13 | 1 | 0.42 | 0.41 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 385.00 | 7.25 | 8.00 | 7.63 | 7.95 | -2.25 | -22.06% | 0.02 | 2 | 69 | 0.42 | 0.38 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 390.00 | 5.70 | 6.10 | 5.90 | 5.35 | -3.05 | -36.31% | 0.02 | 161 | 394 | 0.42 | 0.32 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 395.00 | 4.40 | 4.80 | 4.60 | 4.04 | -2.66 | -39.71% | 0.01 | 9 | 108 | 0.41 | 0.26 | 0.01 | -0.37 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 400.00 | 3.35 | 3.65 | 3.50 | 3.30 | -1.74 | -34.53% | 0.01 | 54 | 252 | 0.41 | 0.22 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 405.00 | 2.55 | 2.88 | 2.72 | 2.59 | -1.66 | -39.06% | 0.01 | 72 | 326 | 0.42 | 0.17 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 410.00 | 1.86 | 2.13 | 2.00 | 1.76 | -1.43 | -44.83% | 0.00 | 32 | 2,282 | 0.42 | 0.14 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 415.00 | 1.19 | 1.58 | 1.39 | 1.22 | -1.07 | -46.73% | 0.00 | 138 | 243 | 0.41 | 0.10 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 420.00 | 0.78 | 1.21 | 1.00 | 0.87 | -1.08 | -55.39% | 0.00 | 93 | 926 | 0.41 | 0.08 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 425.00 | 0.72 | 0.86 | 0.79 | 0.75 | -0.74 | -49.67% | 0.00 | 25 | 106 | 0.42 | 0.06 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 430.00 | 0.43 | 0.86 | 0.65 | 0.89 | -0.07 | -7.30% | 0.00 | 3 | 773 | 0.43 | 0.05 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 1.26 | 0.63 | 0.86 | +0.11 | +14.67% | 0.00 | 1 | 27 | 0.54 | 0.03 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 440.00 | 0.02 | 0.70 | 0.36 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | 0.03 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 1.09 | 0.55 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.58 | 0.02 | 0.00 | -0.04 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.91 | 0.46 | 0.24 | -0.14 | -36.85% | 0.00 | 6 | 1 | 0.58 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 460.00 | 0.01 | 1.64 | 0.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.01 | 0.00 | -0.02 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 465.00 | 0.01 | 1.34 | 0.68 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.87 | 0.44 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 475.00 | 0.01 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 480.00 | 0.01 | 0.98 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 485.00 | 0.01 | 0.96 | 0.49 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 1.12 | 0.56 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 0.88 | 0.44 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 1.67 | 0.84 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 195.00 | 0.01 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 0.89 | 0.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 235.00 | 0.03 | 0.26 | 0.15 | 0.06 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST | |
| 240.00 | 0.03 | 0.31 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.92 | 0.46 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.13 | 0.57 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.94 | 0.47 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.96 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 2.24 | 1.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 270.00 | 0.10 | 1.43 | 0.77 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 280.00 | 0.07 | 1.00 | 0.54 | 0.27 | -0.09 | -25.00% | 0.00 | 15 | 284 | 0.72 | 0.00 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 1.61 | 0.81 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | -0.05 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 290.00 | 0.10 | 0.60 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.62 | -0.01 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.39 | 0.20 | 0.55 | +0.06 | +12.25% | 0.00 | 2 | 228 | 0.61 | -0.01 | 0.00 | -0.11 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 300.00 | 0.09 | 0.91 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 3 | 469 | 0.58 | -0.02 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 305.00 | 0.03 | 0.84 | 0.44 | 0.67 | -0.04 | -5.64% | 0.00 | 1 | 117 | 0.51 | -0.03 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 310.00 | 0.28 | 0.95 | 0.62 | 0.45 | -0.08 | -15.10% | 0.00 | 8 | 110 | 0.54 | -0.03 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 315.00 | 0.55 | 1.37 | 0.96 | 1.08 | +0.28 | +35.00% | 0.00 | 7 | 345 | 0.55 | -0.04 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 320.00 | 1.05 | 1.35 | 1.20 | 1.28 | +0.19 | +17.44% | 0.00 | 19 | 59 | 0.54 | -0.06 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 322.50 | 1.14 | 1.46 | 1.30 | 1.60 | +0.43 | +36.76% | 0.00 | 12 | 1 | 0.53 | -0.07 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 325.00 | 1.31 | 1.56 | 1.44 | 1.44 | -0.01 | -0.69% | 0.00 | 12 | 107 | 0.52 | -0.08 | 0.00 | -0.27 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 327.50 | 1.50 | 1.81 | 1.66 | 2.01 | -0.45 | -18.30% | 0.01 | 8 | 7 | 0.52 | -0.09 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 330.00 | 1.73 | 2.04 | 1.89 | 1.97 | +0.03 | +1.55% | 0.01 | 50 | 205 | 0.51 | -0.10 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 332.50 | 1.98 | 2.21 | 2.10 | 2.31 | +0.20 | +9.48% | 0.01 | 3 | 2 | 0.51 | -0.11 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 335.00 | 2.23 | 2.54 | 2.39 | 3.10 | +0.74 | +31.36% | 0.01 | 46 | 499 | 0.50 | -0.12 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 337.50 | 2.46 | 2.81 | 2.64 | 3.50 | +0.54 | +18.25% | 0.01 | 34 | 41 | 0.49 | -0.14 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 340.00 | 2.84 | 3.15 | 3.00 | 3.36 | +0.37 | +12.38% | 0.01 | 141 | 213 | 0.49 | -0.15 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 342.50 | 3.30 | 3.60 | 3.45 | 3.86 | +0.41 | +11.89% | 0.01 | 46 | 5 | 0.49 | -0.17 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 345.00 | 3.75 | 4.10 | 3.93 | 4.35 | +0.36 | +9.03% | 0.01 | 9 | 57 | 0.49 | -0.19 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 347.50 | 4.25 | 4.80 | 4.53 | 4.95 | +0.60 | +13.80% | 0.01 | 65 | 26 | 0.49 | -0.21 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 350.00 | 4.85 | 5.25 | 5.05 | 5.25 | +0.65 | +14.13% | 0.01 | 74 | 1,674 | 0.49 | -0.23 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 352.50 | 5.40 | 6.05 | 5.73 | 6.60 | +1.25 | +23.37% | 0.02 | 11 | 34 | 0.49 | -0.25 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 355.00 | 6.10 | 7.00 | 6.55 | 6.63 | +0.93 | +16.32% | 0.02 | 65 | 41 | 0.49 | -0.27 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 357.50 | 6.85 | 8.40 | 7.63 | 7.42 | +0.67 | +9.93% | 0.02 | 3 | 2 | 0.50 | -0.30 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 360.00 | 7.70 | 8.40 | 8.05 | 8.29 | +1.21 | +17.09% | 0.02 | 27 | 106 | 0.48 | -0.33 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 362.50 | 8.50 | 9.25 | 8.88 | 10.05 | -2.19 | -17.90% | 0.02 | 3 | 3 | 0.48 | -0.35 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 365.00 | 9.50 | 10.25 | 9.88 | 11.20 | +2.21 | +24.59% | 0.03 | 39 | 26 | 0.47 | -0.38 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 367.50 | 10.45 | 12.25 | 11.35 | 12.00 | -0.10 | -0.83% | 0.03 | 36 | 5 | 0.49 | -0.41 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 370.00 | 11.60 | 12.50 | 12.05 | 12.80 | +1.70 | +15.32% | 0.03 | 314 | 304 | 0.47 | -0.44 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 372.50 | 12.85 | 14.05 | 13.45 | 13.90 | +1.70 | +13.94% | 0.04 | 3 | 201 | 0.48 | -0.47 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 375.00 | 14.00 | 14.80 | 14.40 | 16.20 | +2.70 | +20.00% | 0.04 | 10 | 30 | 0.46 | -0.50 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 377.50 | 15.40 | 16.25 | 15.83 | 14.40 | +0.65 | +4.73% | 0.04 | 1 | 2 | 0.47 | -0.53 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 380.00 | 16.75 | 18.80 | 17.78 | 19.10 | +1.10 | +6.12% | 0.05 | 7 | 9 | 0.49 | -0.56 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 382.50 | 18.35 | 20.65 | 19.50 | 17.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.49 | -0.59 | 0.01 | -0.47 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 385.00 | 19.25 | 21.80 | 20.53 | 21.53 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.47 | -0.62 | 0.01 | -0.45 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 390.00 | 23.10 | 24.90 | 24.00 | 41.19 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | -0.68 | 0.01 | -0.42 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 395.00 | 26.15 | 29.05 | 27.60 | 45.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.47 | -0.74 | 0.01 | -0.37 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 400.00 | 29.55 | 33.00 | 31.28 | 33.35 | +3.00 | +9.89% | 0.08 | 1 | 9 | 0.47 | -0.78 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 405.00 | 34.15 | 37.50 | 35.83 | 38.60 | -12.10 | -23.87% | 0.09 | 2 | 3 | 0.46 | -0.83 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 410.00 | 39.15 | 41.40 | 40.28 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.49 | -0.86 | 0.01 | -0.23 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 415.00 | 43.35 | 46.35 | 44.85 | % | 0.11 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.19 | 8/29/2025 3:59:54 PM EST | |||
| 420.00 | 47.80 | 51.00 | 49.40 | 69.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.56 | -0.92 | 0.00 | -0.16 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 425.00 | 52.40 | 55.75 | 54.08 | % | 0.13 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.13 | 8/29/2025 3:59:54 PM EST | |||
| 430.00 | 56.60 | 60.50 | 58.55 | % | 0.14 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.10 | 8/29/2025 3:59:54 PM EST | |||
| 435.00 | 61.95 | 65.40 | 63.68 | % | 0.15 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 8/29/2025 3:59:54 PM EST | |||
| 440.00 | 67.25 | 70.35 | 68.80 | % | 0.16 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.06 | 8/29/2025 3:59:54 PM EST | |||
| 445.00 | 71.95 | 75.30 | 73.63 | % | 0.17 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 8/29/2025 3:59:54 PM EST | |||
| 450.00 | 76.70 | 80.25 | 78.48 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 455.00 | 81.50 | 85.25 | 83.38 | % | 0.18 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 460.00 | 86.00 | 90.45 | 88.23 | % | 0.19 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 8/29/2025 3:59:54 PM EST | |||
| 465.00 | 90.80 | 95.25 | 93.03 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 470.00 | 96.30 | 100.15 | 98.23 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 475.00 | 100.80 | 105.45 | 103.13 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 480.00 | 105.80 | 110.15 | 107.98 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 485.00 | 111.00 | 115.45 | 113.23 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 490.00 | 116.25 | 120.20 | 118.23 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 495.00 | 121.10 | 125.45 | 123.28 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 500.00 | 126.20 | 130.45 | 128.33 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 510.00 | 135.80 | 140.45 | 138.13 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 520.00 | 145.80 | 150.45 | 148.13 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 530.00 | 156.00 | 160.45 | 158.23 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 540.00 | 165.80 | 170.20 | 168.00 | % | 0.31 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 550.00 | 175.80 | 180.45 | 178.13 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 560.00 | 185.80 | 190.45 | 188.13 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 570.00 | 195.80 | 200.45 | 198.13 | % | 0.35 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 580.00 | 205.80 | 210.45 | 208.13 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 590.00 | 215.80 | 220.45 | 218.13 | % | 0.37 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 600.00 | 225.80 | 230.45 | 228.13 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 610.00 | 236.45 | 240.20 | 238.33 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |