Options Chain for CARVANA CO CL A (CVNA) - $378.16 as of 9/19/2025 3:46:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 194.50 | 199.00 | 196.75 | % | 1.01 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 200.00 | 189.60 | 193.65 | 191.63 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 205.00 | 184.50 | 189.00 | 186.75 | % | 0.91 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 210.00 | 179.55 | 184.00 | 181.78 | % | 0.87 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 215.00 | 174.65 | 179.00 | 176.83 | % | 0.82 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 220.00 | 169.60 | 174.00 | 171.80 | % | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 225.00 | 164.50 | 169.00 | 166.75 | % | 0.74 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 230.00 | 159.80 | 164.00 | 161.90 | 134.60 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 155.30 | 159.05 | 157.18 | % | 0.67 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 240.00 | 150.85 | 153.70 | 152.28 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 245.00 | 145.15 | 149.05 | 147.10 | % | 0.60 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 250.00 | 140.85 | 144.05 | 142.45 | 92.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 135.15 | 139.05 | 137.10 | % | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 260.00 | 130.85 | 133.70 | 132.28 | 88.65 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 125.30 | 129.10 | 127.20 | 122.02 | % | 0.48 | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 270.00 | 120.00 | 124.25 | 122.13 | 105.00 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 115.15 | 119.15 | 117.15 | 90.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 110.35 | 114.15 | 112.25 | 107.21 | +25.42 | +31.08% | 0.40 | 6 | 13 | 1.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 105.30 | 109.20 | 107.25 | 88.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 100.30 | 104.20 | 102.25 | 96.35 | +17.41 | +22.06% | 0.35 | 7 | 6 | 1.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 95.10 | 99.20 | 97.15 | 85.30 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 91.00 | 94.25 | 92.63 | 88.92 | +11.42 | +14.74% | 0.31 | 9 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 86.00 | 89.30 | 87.65 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 310.00 | 80.40 | 84.30 | 82.35 | 73.50 | +25.29 | +52.46% | 0.27 | 1 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 76.10 | 79.35 | 77.73 | 32.52 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 71.10 | 74.40 | 72.75 | 53.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 66.15 | 69.05 | 67.60 | 40.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 60.65 | 64.10 | 62.38 | 61.25 | +12.73 | +26.24% | 0.19 | 5 | 6 | 0.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 56.30 | 59.20 | 57.75 | 55.47 | +25.14 | +82.89% | 0.17 | 4 | 13 | 0.90 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 53.20 | 57.15 | 55.18 | 49.20 | +10.00 | +25.51% | 0.16 | 1 | 3 | 0.88 | 0.99 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 51.15 | 54.30 | 52.73 | 51.72 | +12.00 | +30.22% | 0.16 | 6 | 57 | 0.85 | 0.98 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 48.65 | 52.35 | 50.50 | 34.42 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.84 | 0.97 | 0.00 | -0.09 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 46.65 | 49.65 | 48.15 | 41.45 | +3.45 | +9.08% | 0.14 | 11 | 34 | 0.82 | 0.97 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 44.15 | 47.50 | 45.83 | 32.70 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.78 | 0.96 | 0.00 | -0.15 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 41.85 | 45.25 | 43.55 | 40.27 | +4.60 | +12.90% | 0.12 | 19 | 80 | 0.73 | 0.95 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 352.50 | 39.40 | 42.35 | 40.88 | 37.04 | +6.94 | +23.06% | 0.12 | 1 | 13 | 0.74 | 0.93 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 37.10 | 40.15 | 38.63 | 36.10 | +0.19 | +0.53% | 0.11 | 78 | 89 | 0.73 | 0.92 | 0.01 | -0.26 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 357.50 | 34.90 | 38.20 | 36.55 | 33.93 | +8.63 | +34.12% | 0.10 | 6 | 46 | 0.66 | 0.91 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 33.10 | 35.30 | 34.20 | 31.70 | +9.18 | +40.77% | 0.10 | 71 | 137 | 0.61 | 0.89 | 0.01 | -0.33 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 362.50 | 29.55 | 33.20 | 31.38 | 29.55 | +9.25 | +45.57% | 0.09 | 6 | 26 | 0.55 | 0.87 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 27.80 | 30.70 | 29.25 | 26.65 | +3.55 | +15.37% | 0.08 | 27 | 105 | 0.58 | 0.85 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 367.50 | 25.20 | 28.40 | 26.80 | 24.54 | +5.24 | +27.15% | 0.07 | 2 | 167 | 0.52 | 0.83 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 24.25 | 26.40 | 25.33 | 23.70 | +8.25 | +53.40% | 0.07 | 121 | 253 | 0.55 | 0.80 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 372.50 | 22.45 | 24.35 | 23.40 | 20.52 | +6.85 | +50.11% | 0.06 | 5 | 38 | 0.55 | 0.77 | 0.01 | -0.53 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 19.15 | 22.35 | 20.75 | 20.12 | +7.52 | +59.69% | 0.06 | 74 | 238 | 0.50 | 0.75 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 377.50 | 17.20 | 20.40 | 18.80 | 17.30 | +6.38 | +58.43% | 0.05 | 30 | 55 | 0.49 | 0.72 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 15.75 | 18.40 | 17.08 | 17.50 | +7.75 | +79.49% | 0.04 | 217 | 2,623 | 0.49 | 0.68 | 0.01 | -0.63 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 382.50 | 14.60 | 16.80 | 15.70 | 13.94 | +5.34 | +62.10% | 0.04 | 33 | 43 | 0.50 | 0.65 | 0.01 | -0.65 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 13.05 | 15.20 | 14.13 | 14.47 | +6.47 | +80.88% | 0.04 | 200 | 148 | 0.50 | 0.61 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 10.30 | 11.70 | 11.00 | 11.00 | +5.00 | +83.34% | 0.03 | 1,934 | 2,858 | 0.49 | 0.53 | 0.02 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 8.05 | 9.25 | 8.65 | 8.57 | +4.14 | +93.46% | 0.02 | 2,634 | 2,090 | 0.48 | 0.46 | 0.02 | -0.68 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 5.95 | 6.80 | 6.38 | 6.74 | +3.44 | +104.25% | 0.02 | 1,854 | 562 | 0.46 | 0.38 | 0.02 | -0.65 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 4.30 | 5.10 | 4.70 | 4.94 | +2.70 | +120.54% | 0.01 | 700 | 1,899 | 0.46 | 0.30 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 2.95 | 3.65 | 3.30 | 3.53 | +1.88 | +113.94% | 0.01 | 643 | 1,673 | 0.45 | 0.24 | 0.01 | -0.54 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 2.26 | 2.66 | 2.46 | 2.69 | +1.56 | +138.06% | 0.01 | 809 | 1,032 | 0.46 | 0.18 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 420.00 | 1.65 | 1.76 | 1.71 | 1.67 | +0.95 | +131.95% | 0.00 | 18,885 | 2,823 | 0.46 | 0.14 | 0.01 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 1.02 | 1.39 | 1.21 | 1.29 | +0.84 | +186.67% | 0.00 | 515 | 443 | 0.46 | 0.10 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 430.00 | 0.20 | 0.94 | 0.57 | 0.93 | +0.68 | +272.00% | 0.00 | 794 | 136 | 0.43 | 0.07 | 0.01 | -0.24 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 435.00 | 0.36 | 0.71 | 0.54 | 0.01 | -0.20 | -95.24% | 0.00 | 583 | 306 | 0.42 | 0.05 | 0.00 | -0.19 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 440.00 | 0.25 | 0.50 | 0.38 | 0.40 | +0.30 | +300.00% | 0.00 | 193 | 166 | 0.47 | 0.03 | 0.00 | -0.14 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 445.00 | 0.10 | 0.45 | 0.28 | 0.23 | +0.02 | +9.53% | 0.00 | 12 | 37 | 0.52 | 0.02 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.10 | +100.00% | 0.00 | 253 | 127 | 0.49 | 0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 455.00 | 0.00 | 0.43 | 0.22 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.58 | 0.01 | 0.00 | -0.04 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 460.00 | 0.07 | 0.61 | 0.34 | 0.07 | +0.05 | +250.00% | 0.00 | 9 | 18 | 0.57 | 0.01 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 465.00 | 0.05 | 0.25 | 0.15 | 0.09 | % | 0.00 | 7 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 470.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 5 | 3 | 0.54 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 475.00 | 0.00 | 0.57 | 0.29 | 0.05 | % | 0.00 | 100 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 480.00 | 0.05 | 0.31 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 485.00 | 0.00 | 0.56 | 0.28 | 0.05 | -0.01 | -16.67% | 0.00 | 25 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 490.00 | 0.01 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 495.00 | 0.02 | 0.49 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:02 PM EST |
| 500.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 510.00 | 0.01 | 0.47 | 0.24 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 520.00 | 0.02 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 530.00 | 0.02 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 540.00 | 0.01 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 0.02 | 0.07 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.52 | 0.26 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.52 | 0.26 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.52 | 0.26 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.29 | 0.15 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.02 | % | 0.00 | 15 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 245.00 | 0.00 | 0.16 | 0.08 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.47 | 0.24 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 0.32 | 0.16 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:02 PM EST |
| 270.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.49 | 0.25 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 199 | 0.95 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 300.00 | 0.10 | 0.57 | 0.34 | 0.19 | -0.07 | -26.93% | 0.00 | 12 | 467 | 0.92 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 305.00 | 0.01 | 0.40 | 0.21 | 0.10 | -0.20 | -66.67% | 0.00 | 15 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.66 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 315.00 | 0.26 | 0.30 | 0.28 | 0.18 | -0.21 | -53.85% | 0.00 | 110 | 70 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 320.00 | 0.13 | 0.59 | 0.36 | 0.35 | -0.12 | -25.54% | 0.00 | 65 | 199 | 0.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 325.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.22 | -36.67% | 0.00 | 19 | 1,191 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 330.00 | 0.35 | 0.79 | 0.57 | 0.49 | -0.35 | -41.67% | 0.00 | 94 | 163 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 335.00 | 0.21 | 1.03 | 0.62 | 0.59 | -0.51 | -46.37% | 0.00 | 30 | 109 | 0.65 | -0.01 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 337.50 | 0.21 | 0.74 | 0.48 | 0.51 | -0.74 | -59.20% | 0.00 | 23 | 10 | 0.59 | -0.01 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 340.00 | 0.35 | 0.68 | 0.52 | 0.56 | -0.81 | -59.13% | 0.00 | 40 | 69 | 0.58 | -0.02 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 342.50 | 0.55 | 1.09 | 0.82 | 0.73 | -0.53 | -42.07% | 0.00 | 99 | 83 | 0.65 | -0.03 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 345.00 | 0.61 | 0.99 | 0.80 | 0.70 | -1.28 | -64.65% | 0.00 | 37 | 194 | 0.57 | -0.03 | 0.00 | -0.12 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 347.50 | 0.72 | 1.09 | 0.91 | 1.06 | -1.27 | -54.51% | 0.00 | 104 | 130 | 0.59 | -0.04 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 350.00 | 0.83 | 1.20 | 1.02 | 1.04 | -1.51 | -59.22% | 0.00 | 269 | 415 | 0.58 | -0.05 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 352.50 | 0.91 | 1.41 | 1.16 | 1.43 | -1.20 | -45.63% | 0.00 | 7 | 23 | 0.56 | -0.07 | 0.00 | -0.22 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 355.00 | 1.13 | 1.70 | 1.42 | 1.26 | -2.04 | -61.82% | 0.00 | 125 | 1,406 | 0.56 | -0.08 | 0.01 | -0.26 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 357.50 | 1.26 | 1.74 | 1.50 | 1.50 | -1.93 | -56.27% | 0.00 | 50 | 294 | 0.54 | -0.09 | 0.01 | -0.29 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 360.00 | 1.53 | 2.14 | 1.84 | 1.62 | -2.79 | -63.27% | 0.01 | 239 | 155 | 0.54 | -0.11 | 0.01 | -0.33 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 362.50 | 1.78 | 2.46 | 2.12 | 2.04 | -2.86 | -58.37% | 0.01 | 45 | 97 | 0.53 | -0.13 | 0.01 | -0.37 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 365.00 | 2.03 | 2.69 | 2.36 | 2.33 | -3.53 | -60.24% | 0.01 | 93 | 272 | 0.52 | -0.15 | 0.01 | -0.42 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 367.50 | 2.42 | 3.30 | 2.86 | 2.66 | -3.84 | -59.08% | 0.01 | 21 | 45 | 0.52 | -0.17 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 370.00 | 2.88 | 3.30 | 3.09 | 2.93 | -4.47 | -60.41% | 0.01 | 353 | 294 | 0.50 | -0.20 | 0.01 | -0.50 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 372.50 | 3.30 | 3.80 | 3.55 | 3.39 | -4.11 | -54.80% | 0.01 | 104 | 126 | 0.49 | -0.23 | 0.01 | -0.53 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 375.00 | 3.80 | 4.40 | 4.10 | 4.05 | -5.42 | -57.24% | 0.01 | 251 | 144 | 0.48 | -0.25 | 0.01 | -0.57 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 377.50 | 4.40 | 5.45 | 4.93 | 4.60 | -6.30 | -57.80% | 0.01 | 133 | 259 | 0.49 | -0.28 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 380.00 | 5.25 | 5.70 | 5.48 | 5.25 | -5.95 | -53.13% | 0.01 | 456 | 285 | 0.47 | -0.32 | 0.01 | -0.63 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 382.50 | 5.80 | 6.85 | 6.33 | 6.90 | -6.20 | -47.33% | 0.02 | 64 | 23 | 0.47 | -0.35 | 0.01 | -0.65 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 385.00 | 6.90 | 7.50 | 7.20 | 7.00 | -7.99 | -53.31% | 0.02 | 532 | 75 | 0.45 | -0.39 | 0.01 | -0.67 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 390.00 | 8.80 | 9.70 | 9.25 | 9.05 | -5.95 | -39.67% | 0.02 | 630 | 187 | 0.45 | -0.47 | 0.02 | -0.69 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 395.00 | 10.75 | 12.00 | 11.38 | 12.16 | -9.18 | -43.02% | 0.03 | 25 | 99 | 0.43 | -0.54 | 0.02 | -0.68 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 400.00 | 13.70 | 15.20 | 14.45 | 14.25 | -10.80 | -43.12% | 0.04 | 40 | 27 | 0.43 | -0.62 | 0.02 | -0.65 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 405.00 | 16.80 | 19.45 | 18.13 | 19.83 | +1.08 | +5.76% | 0.04 | 38 | 81 | 0.45 | -0.70 | 0.01 | -0.60 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 410.00 | 19.95 | 23.50 | 21.73 | 22.55 | -7.45 | -24.84% | 0.05 | 7 | 0 | 0.43 | -0.76 | 0.01 | -0.54 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 415.00 | 23.20 | 26.25 | 24.73 | 29.00 | % | 0.06 | 8 | 0 | 0.35 | -0.82 | 0.01 | -0.46 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 420.00 | 28.05 | 31.00 | 29.53 | 33.20 | +2.35 | +7.62% | 0.07 | 2 | 2 | 0.56 | -0.86 | 0.01 | -0.38 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 425.00 | 32.35 | 35.50 | 33.93 | 38.20 | % | 0.08 | 4 | 0 | 0.55 | -0.90 | 0.01 | -0.31 | 9/19/2025 | 9/19/2025 4:00:02 PM EST | |
| 430.00 | 37.20 | 40.10 | 38.65 | % | 0.09 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.24 | 9/19/2025 4:00:02 PM EST | |||
| 435.00 | 41.55 | 45.25 | 43.40 | % | 0.10 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.19 | 9/19/2025 4:00:02 PM EST | |||
| 440.00 | 46.40 | 49.65 | 48.03 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.14 | 9/19/2025 4:00:02 PM EST | |||
| 445.00 | 51.30 | 54.50 | 52.90 | 74.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.98 | 0.00 | -0.10 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 450.00 | 56.25 | 60.35 | 58.30 | % | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.07 | 9/19/2025 4:00:02 PM EST | |||
| 455.00 | 61.20 | 65.40 | 63.30 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 460.00 | 66.20 | 70.50 | 68.35 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 9/19/2025 4:00:02 PM EST | |||
| 465.00 | 71.20 | 74.90 | 73.05 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 470.00 | 76.20 | 80.15 | 78.18 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 475.00 | 81.15 | 85.00 | 83.08 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 480.00 | 86.15 | 89.35 | 87.75 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 485.00 | 91.15 | 95.00 | 93.08 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 490.00 | 96.15 | 100.05 | 98.10 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 495.00 | 101.15 | 105.25 | 103.20 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 500.00 | 106.15 | 109.40 | 107.78 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 510.00 | 116.20 | 120.05 | 118.13 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 520.00 | 126.20 | 130.00 | 128.10 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 530.00 | 136.20 | 140.75 | 138.48 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 540.00 | 146.25 | 149.40 | 147.83 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 550.00 | 156.20 | 159.90 | 158.05 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST |