Options Chain for CARVANA CO CL A (CVNA) - $69.80 as of 8/24/2026 5:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 41.35 | 45.10 | 43.23 | 32.62 | 0.00 | 0.00% | 1.49 | 0 | 45 | 2.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 40.30 | 44.25 | 42.28 | 32.19 | 0.00 | 0.00% | 1.41 | 0 | 29 | 2.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:05 PM EST |
| 31.00 | 39.35 | 43.30 | 41.33 | 32.90 | 0.00 | 0.00% | 1.33 | 0 | 10 | 2.75 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 4:00:05 PM EST |
| 32.00 | 38.35 | 42.15 | 40.25 | 33.98 | 0.00 | 0.00% | 1.26 | 0 | 25 | 2.66 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 37.35 | 41.15 | 39.25 | % | 1.19 | 0 | 20 | 2.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 34.00 | 36.30 | 40.15 | 38.23 | 32.94 | 0.00 | 0.00% | 1.12 | 0 | 130 | 2.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 35.30 | 39.15 | 37.23 | 35.01 | 0.00 | 0.00% | 1.06 | 0 | 84 | 2.12 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 34.30 | 38.15 | 36.23 | 30.96 | 0.00 | 0.00% | 1.01 | 0 | 209 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 33.30 | 37.15 | 35.23 | 24.55 | 0.00 | 0.00% | 0.95 | 0 | 194 | 1.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 38.00 | 33.15 | 35.85 | 34.50 | 21.57 | 0.00 | 0.00% | 0.91 | 0 | 218 | 1.51 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 39.00 | 31.35 | 34.85 | 33.10 | 25.85 | 0.00 | 0.00% | 0.85 | 0 | 118 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 30.40 | 34.20 | 32.30 | 32.63 | 0.00 | 0.00% | 0.81 | 0 | 132 | 1.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 42.00 | 29.15 | 31.85 | 30.50 | 28.95 | 0.00 | 0.00% | 0.73 | 0 | 100 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 44.00 | 26.95 | 30.00 | 28.48 | 24.35 | 0.00 | 0.00% | 0.65 | 0 | 110 | 1.20 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 27.20 | 27.90 | 27.55 | 26.80 | +6.05 | +29.16% | 0.61 | 8 | 216 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 46.00 | 25.00 | 28.05 | 26.53 | 15.35 | 0.00 | 0.00% | 0.58 | 0 | 110 | 1.13 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 48.00 | 23.25 | 25.95 | 24.60 | 24.49 | 0.00 | 0.00% | 0.51 | 0 | 229 | 1.04 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 22.25 | 22.95 | 22.60 | 20.80 | 0.00 | 0.00% | 0.45 | 0 | 138 | 0.90 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 52.00 | 20.30 | 21.00 | 20.65 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 223 | 0.90 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 54.00 | 18.40 | 19.10 | 18.75 | 20.58 | 0.00 | 0.00% | 0.35 | 0 | 179 | 0.72 | 0.97 | 0.01 | -0.02 | 8/13/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 17.45 | 18.10 | 17.78 | 17.00 | +1.57 | +10.18% | 0.32 | 1 | 72 | 0.68 | 0.97 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 56.00 | 16.50 | 17.05 | 16.78 | 11.31 | 0.00 | 0.00% | 0.30 | 0 | 3,020 | 0.65 | 0.96 | 0.01 | -0.03 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 58.00 | 14.60 | 15.40 | 15.00 | 14.15 | +0.65 | +4.82% | 0.26 | 8 | 141 | 0.60 | 0.93 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 59.00 | 13.70 | 14.40 | 14.05 | % | 0.24 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 12.80 | 13.45 | 13.13 | 12.65 | +1.63 | +14.80% | 0.22 | 7 | 566 | 0.63 | 0.90 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 61.00 | 11.90 | 12.60 | 12.25 | % | 0.20 | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.05 | 8/24/2026 4:00:05 PM EST | |||
| 62.00 | 11.05 | 11.80 | 11.43 | 10.70 | +1.54 | +16.82% | 0.18 | 11 | 316 | 0.59 | 0.86 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 63.00 | 10.25 | 10.90 | 10.58 | % | 0.17 | 0 | 0 | 0.61 | 0.84 | 0.02 | -0.06 | 8/24/2026 4:00:05 PM EST | |||
| 64.00 | 9.45 | 10.20 | 9.83 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 539 | 0.58 | 0.81 | 0.03 | -0.07 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 8.65 | 9.25 | 8.95 | 8.55 | +1.34 | +18.59% | 0.14 | 12 | 1,053 | 0.57 | 0.79 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 66.00 | 7.90 | 8.50 | 8.20 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 6,179 | 0.59 | 0.76 | 0.03 | -0.08 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 67.00 | 7.20 | 7.80 | 7.50 | % | 0.11 | 0 | 0 | 0.58 | 0.73 | 0.03 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 68.00 | 6.55 | 7.10 | 6.83 | 6.39 | +1.04 | +19.44% | 0.10 | 23 | 1,148 | 0.56 | 0.69 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 69.00 | 5.90 | 6.40 | 6.15 | % | 0.09 | 0 | 0 | 0.57 | 0.66 | 0.03 | -0.09 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 5.35 | 5.80 | 5.58 | 5.50 | +1.08 | +24.44% | 0.08 | 73 | 7,375 | 0.57 | 0.62 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 71.00 | 4.75 | 5.15 | 4.95 | 4.40 | % | 0.07 | 3 | 0 | 0.56 | 0.59 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 72.00 | 4.25 | 4.70 | 4.48 | 4.25 | +0.85 | +25.00% | 0.06 | 159 | 6,705 | 0.56 | 0.55 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 73.00 | 3.80 | 4.10 | 3.95 | 3.45 | % | 0.05 | 35 | 0 | 0.55 | 0.51 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 74.00 | 3.35 | 3.70 | 3.53 | 3.50 | +0.82 | +30.60% | 0.05 | 61 | 2,503 | 0.56 | 0.47 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 2.97 | 3.25 | 3.11 | 3.04 | +0.69 | +29.37% | 0.04 | 166 | 965 | 0.55 | 0.44 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 76.00 | 2.59 | 2.89 | 2.74 | 2.33 | +0.44 | +23.28% | 0.04 | 92 | 2,038 | 0.55 | 0.40 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 77.00 | 2.26 | 2.51 | 2.39 | 2.42 | % | 0.03 | 7 | 0 | 0.55 | 0.36 | 0.04 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 78.00 | 1.97 | 2.20 | 2.09 | 2.10 | +0.52 | +32.92% | 0.03 | 226 | 4,357 | 0.55 | 0.33 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 79.00 | 1.70 | 1.95 | 1.83 | 1.73 | % | 0.02 | 2 | 0 | 0.55 | 0.30 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 80.00 | 1.47 | 1.68 | 1.58 | 1.57 | +0.41 | +35.35% | 0.02 | 75 | 3,794 | 0.55 | 0.27 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 81.00 | 1.26 | 1.49 | 1.38 | 1.24 | % | 0.02 | 16 | 0 | 0.55 | 0.24 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 82.00 | 1.07 | 1.25 | 1.16 | 1.09 | +0.21 | +23.87% | 0.01 | 75 | 1,097 | 0.54 | 0.22 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 84.00 | 0.77 | 1.02 | 0.90 | 0.85 | +0.19 | +28.79% | 0.01 | 405 | 395 | 0.55 | 0.17 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 0.65 | 0.89 | 0.77 | 0.67 | +0.04 | +6.35% | 0.01 | 8 | 1,699 | 0.55 | 0.15 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 86.00 | 0.56 | 0.77 | 0.67 | 0.57 | -0.02 | -3.39% | 0.01 | 3 | 1,382 | 0.55 | 0.13 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 88.00 | 0.38 | 0.55 | 0.47 | 0.42 | +0.05 | +13.52% | 0.01 | 7 | 812 | 0.55 | 0.10 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 0.28 | 0.44 | 0.36 | 0.34 | +0.06 | +21.43% | 0.00 | 25 | 3,726 | 0.55 | 0.08 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 92.00 | 0.17 | 0.33 | 0.25 | 0.24 | +0.04 | +20.00% | 0.00 | 3 | 847 | 0.55 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 94.00 | 0.12 | 0.24 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.56 | 0.04 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 95.00 | 0.11 | 0.18 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 37 | 824 | 0.55 | 0.04 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 96.00 | 0.07 | 0.21 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 5 | 604 | 0.56 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 98.00 | 0.04 | 0.17 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 0.56 | 0.02 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 0.57 | 0.02 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 102.00 | 0.01 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.57 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 104.00 | 0.01 | 0.12 | 0.07 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 714 | 0.59 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.61 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,338 | 0.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 112.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 118.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.83 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,295 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 122.00 | 0.00 | 0.08 | 0.04 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 124.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:05 PM EST |
| 128.00 | 0.00 | 0.12 | 0.06 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6,533 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19,467 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,468 | 1.09 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 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 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,757 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 34.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 38.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.06 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1,323 | 7,257 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 42.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.08 | -50.00% | 0.00 | 4 | 1,134 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 44.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11,762 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 45.00 | 0.03 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 46.00 | 0.04 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,702 | 0.84 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 48.00 | 0.04 | 0.15 | 0.10 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 1,464 | 0.76 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 40 | 8,534 | 0.77 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 52.00 | 0.11 | 0.25 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 995 | 0.71 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 54.00 | 0.17 | 0.31 | 0.24 | 0.27 | -0.10 | -27.03% | 0.00 | 16 | 1,329 | 0.68 | -0.03 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 55.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.15 | -33.34% | 0.01 | 10 | 2,497 | 0.68 | -0.03 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 56.00 | 0.25 | 0.40 | 0.33 | 0.38 | -0.17 | -30.91% | 0.01 | 29 | 1,405 | 0.66 | -0.04 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 58.00 | 0.31 | 0.52 | 0.42 | 0.52 | -0.26 | -33.34% | 0.01 | 8 | 1,730 | 0.64 | -0.07 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 59.00 | 0.50 | 0.60 | 0.55 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.59 | 0.72 | 0.66 | 0.65 | -0.41 | -38.68% | 0.01 | 317 | 10,712 | 0.62 | -0.10 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 61.00 | 0.69 | 0.84 | 0.77 | 0.90 | % | 0.01 | 134 | 0 | 0.61 | -0.12 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 62.00 | 0.83 | 0.99 | 0.91 | 1.04 | -0.42 | -28.77% | 0.01 | 150 | 2,624 | 0.61 | -0.14 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 63.00 | 0.96 | 1.16 | 1.06 | 1.22 | % | 0.02 | 267 | 0 | 0.60 | -0.16 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 64.00 | 1.17 | 1.35 | 1.26 | 1.39 | -0.62 | -30.85% | 0.02 | 327 | 3,562 | 0.59 | -0.19 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 1.36 | 1.70 | 1.53 | 1.52 | -0.69 | -31.23% | 0.02 | 500 | 1,426 | 0.58 | -0.21 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 66.00 | 1.58 | 1.83 | 1.71 | 1.95 | -0.59 | -23.23% | 0.03 | 5,954 | 12,641 | 0.58 | -0.24 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 67.00 | 1.87 | 2.13 | 2.00 | 2.00 | % | 0.03 | 37 | 0 | 0.58 | -0.27 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 68.00 | 2.17 | 2.44 | 2.31 | 2.74 | -0.72 | -20.81% | 0.03 | 31 | 4,628 | 0.57 | -0.31 | 0.03 | -0.08 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 69.00 | 2.50 | 2.82 | 2.66 | 3.00 | % | 0.04 | 12 | 0 | 0.57 | -0.34 | 0.03 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 70.00 | 3.00 | 3.25 | 3.13 | 3.29 | -0.96 | -22.59% | 0.04 | 85 | 3,790 | 0.57 | -0.38 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 71.00 | 3.25 | 3.70 | 3.48 | 4.12 | % | 0.05 | 4 | 0 | 0.56 | -0.41 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 72.00 | 3.75 | 4.15 | 3.95 | 4.33 | -1.02 | -19.07% | 0.05 | 5,020 | 1,357 | 0.56 | -0.45 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 73.00 | 4.20 | 4.70 | 4.45 | % | 0.06 | 0 | 0 | 0.56 | -0.49 | 0.04 | -0.09 | 8/24/2026 4:00:05 PM EST | |||
| 74.00 | 4.75 | 5.25 | 5.00 | 5.49 | -0.56 | -9.26% | 0.07 | 62 | 2,694 | 0.55 | -0.53 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 5.45 | 5.80 | 5.63 | 5.70 | -1.73 | -23.29% | 0.08 | 635 | 355 | 0.55 | -0.56 | 0.04 | -0.09 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 76.00 | 6.00 | 6.50 | 6.25 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 632 | 0.55 | -0.60 | 0.04 | -0.08 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 77.00 | 6.75 | 7.20 | 6.98 | % | 0.09 | 0 | 0 | 0.56 | -0.64 | 0.04 | -0.08 | 8/24/2026 4:00:05 PM EST | |||
| 78.00 | 7.45 | 7.90 | 7.68 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 462 | 0.56 | -0.67 | 0.03 | -0.08 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 79.00 | 8.15 | 8.65 | 8.40 | % | 0.11 | 0 | 0 | 0.56 | -0.70 | 0.03 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 8.90 | 9.40 | 9.15 | 9.55 | -1.39 | -12.71% | 0.11 | 21 | 2,548 | 0.55 | -0.73 | 0.03 | -0.07 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 81.00 | 9.70 | 10.20 | 9.95 | % | 0.12 | 0 | 0 | 0.55 | -0.76 | 0.03 | -0.07 | 8/24/2026 4:00:05 PM EST | |||
| 82.00 | 10.35 | 11.00 | 10.68 | 18.45 | 0.00 | 0.00% | 0.13 | 0 | 432 | 0.53 | -0.78 | 0.03 | -0.06 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 84.00 | 12.20 | 12.75 | 12.48 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.55 | -0.83 | 0.02 | -0.05 | 8/7/2026 | 8/24/2026 4:00:05 PM EST |
| 85.00 | 12.85 | 13.65 | 13.25 | 15.57 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.52 | -0.85 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 86.00 | 13.60 | 14.55 | 14.08 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 140 | 0.56 | -0.87 | 0.02 | -0.04 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 88.00 | 15.60 | 16.35 | 15.98 | 17.54 | 0.00 | 0.00% | 0.18 | 0 | 295 | 0.63 | -0.90 | 0.02 | -0.04 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 90.00 | 17.40 | 18.25 | 17.83 | 16.05 | 0.00 | 0.00% | 0.20 | 0 | 323 | 0.65 | -0.92 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 4:00:05 PM EST |
| 92.00 | 19.60 | 20.20 | 19.90 | 27.70 | 0.00 | 0.00% | 0.22 | 0 | 157 | 0.68 | -0.94 | 0.01 | -0.02 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 94.00 | 21.00 | 22.10 | 21.55 | % | 0.23 | 0 | 70 | 0.69 | -0.96 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 22.30 | 23.10 | 22.70 | % | 0.24 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 96.00 | 23.50 | 24.10 | 23.80 | 30.55 | 0.00 | 0.00% | 0.25 | 0 | 61 | 0.73 | -0.97 | 0.01 | -0.01 | 7/28/2026 | 8/24/2026 4:00:05 PM EST |
| 98.00 | 24.35 | 27.80 | 26.08 | 29.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.75 | -0.98 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 4:00:05 PM EST |
| 100.00 | 26.30 | 29.05 | 27.68 | 26.70 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.78 | -0.98 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 102.00 | 28.30 | 31.00 | 29.65 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 104.00 | 29.80 | 33.75 | 31.78 | % | 0.31 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 31.95 | 33.45 | 32.70 | % | 0.31 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 108.00 | 34.30 | 37.00 | 35.65 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 35.95 | 39.75 | 37.85 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 112.00 | 37.95 | 41.75 | 39.85 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 41.00 | 44.75 | 42.88 | % | 0.37 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 116.00 | 42.00 | 45.75 | 43.88 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 118.00 | 43.95 | 47.75 | 45.85 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 120.00 | 45.95 | 49.75 | 47.85 | 54.88 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 122.00 | 47.80 | 51.75 | 49.78 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 124.00 | 49.80 | 53.75 | 51.78 | % | 0.42 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 126.00 | 51.80 | 55.75 | 53.78 | % | 0.43 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 128.00 | 53.85 | 57.75 | 55.80 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 130.00 | 55.75 | 59.75 | 57.75 | % | 0.44 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 132.00 | 57.80 | 61.75 | 59.78 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 134.00 | 60.00 | 63.75 | 61.88 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 136.00 | 61.95 | 65.75 | 63.85 | % | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 140.00 | 65.85 | 69.75 | 67.80 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 144.00 | 69.85 | 73.75 | 71.80 | % | 0.50 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |