Options Chain for CAVA GROUP INC COM (CAVA) - $86.41 as of 3/31/2025 8:54:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 40.05 | 43.20 | 35.45 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 50.00 | 35.70 | 38.10 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 55.00 | 30.70 | 33.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 60.00 | 25.05 | 28.65 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 61.00 | 24.75 | 27.20 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 23.05 | 26.05 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 22.10 | 24.75 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 21.10 | 24.45 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 20.25 | 22.90 | 21.25 | 0.00 | 0.00% | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 66.00 | 19.10 | 22.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 67.00 | 18.00 | 21.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 68.00 | 17.30 | 20.45 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 3/31/2025 3:59:55 PM EST | |||
| 69.00 | 16.15 | 19.25 | % | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 70.00 | 15.75 | 17.15 | 19.50 | 0.00 | 0.00% | 0 | 18 | 1.61 | 0.99 | 0.00 | -0.03 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 71.00 | 14.50 | 17.40 | 15.20 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.99 | 0.00 | -0.04 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 72.00 | 13.55 | 16.25 | 7.10 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.98 | 0.01 | -0.06 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 73.00 | 13.20 | 15.25 | % | 0 | 0 | 1.86 | 0.97 | 0.01 | -0.09 | 3/31/2025 3:59:55 PM EST | |||
| 74.00 | 12.10 | 14.10 | 15.30 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.96 | 0.01 | -0.12 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 11.20 | 12.40 | 10.35 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.95 | 0.01 | -0.16 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 76.00 | 10.20 | 11.70 | 11.00 | 0.00 | 0.00% | 0 | 15 | 1.40 | 0.93 | 0.02 | -0.18 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 9.45 | 10.70 | 13.42 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.91 | 0.02 | -0.20 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 78.00 | 7.75 | 9.20 | 9.45 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.89 | 0.02 | -0.23 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 7.40 | 8.20 | 5.52 | 0.00 | 0.00% | 0 | 42 | 0.65 | 0.86 | 0.03 | -0.25 | 3/21/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 6.65 | 7.35 | 7.36 | +1.21 | +19.68% | 1 | 654 | 0.66 | 0.83 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 5.95 | 6.50 | 3.77 | -1.99 | -34.55% | 10 | 19 | 0.67 | 0.80 | 0.04 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 5.20 | 5.70 | 4.95 | -0.10 | -1.98% | 3 | 50 | 0.70 | 0.76 | 0.04 | -0.32 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 4.35 | 4.95 | 4.35 | +0.15 | +3.58% | 105 | 79 | 0.68 | 0.72 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 4.00 | 4.25 | 3.40 | -0.15 | -4.23% | 12 | 31 | 0.73 | 0.67 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 3.30 | 3.70 | 3.60 | +0.16 | +4.66% | 114 | 96 | 0.71 | 0.61 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 2.75 | 3.30 | 2.92 | +0.06 | +2.10% | 105 | 120 | 0.75 | 0.55 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 2.32 | 2.58 | 2.55 | +0.15 | +6.25% | 158 | 70 | 0.72 | 0.49 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 1.87 | 2.06 | 1.95 | -0.07 | -3.47% | 143 | 113 | 0.71 | 0.43 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 1.45 | 1.75 | 1.69 | +0.20 | +13.43% | 159 | 76 | 0.71 | 0.37 | 0.06 | -0.32 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 1.01 | 1.25 | 1.20 | -0.05 | -4.00% | 481 | 363 | 0.66 | 0.31 | 0.06 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 0.81 | 1.02 | 0.96 | +0.16 | +20.00% | 142 | 191 | 0.68 | 0.25 | 0.05 | -0.27 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 0.63 | 0.77 | 0.78 | -0.02 | -2.50% | 85 | 378 | 0.68 | 0.20 | 0.05 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 0.48 | 0.59 | 0.49 | -0.03 | -5.77% | 55 | 122 | 0.68 | 0.16 | 0.04 | -0.20 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 0.30 | 0.44 | 0.41 | -0.08 | -16.33% | 74 | 253 | 0.66 | 0.12 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 0.18 | 0.32 | 0.34 | +0.01 | +3.03% | 107 | 267 | 0.65 | 0.09 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 0.09 | 0.25 | 0.19 | -0.06 | -24.00% | 116 | 94 | 0.63 | 0.07 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 0.07 | 0.18 | 0.15 | -0.01 | -6.25% | 91 | 85 | 0.65 | 0.05 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 0.07 | 0.33 | 0.13 | 0.00 | 0.00% | 6 | 64 | 0.74 | 0.04 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 99.00 | 0.03 | 0.33 | 0.08 | -0.08 | -50.00% | 2 | 206 | 0.75 | 0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 26 | 308 | 0.71 | 0.02 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 0.02 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.88 | 0.01 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 102.00 | 0.01 | 0.03 | 0.04 | -0.11 | -73.34% | 4 | 33 | 0.66 | 0.01 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 103.00 | 0.01 | 0.03 | 0.03 | -0.04 | -57.15% | 3 | 94 | 0.68 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 104.00 | 0.01 | 0.50 | 0.02 | +0.01 | +100.00% | 10 | 13 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | -0.10 | -83.34% | 25 | 45 | 0.84 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 0.81 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 108.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 109.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.19 | 0.01 | -0.02 | -66.67% | 1 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 112.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 88 | 1.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 113.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.45 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:55 PM EST |
| 114.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.72 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.51 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 72 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 117.00 | 0.00 | 0.75 | 0.01 | -4.39 | -99.78% | 1 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 118.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 119.00 | 0.00 | 0.50 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 121.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:55 PM EST |
| 122.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 219 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 123.00 | 0.00 | 1.27 | 0.63 | 0.00 | 0.00% | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 13 | 2.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.65 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.65 | 5.25 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 27 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 13 | 2.51 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 0.65 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 132.00 | 0.00 | 0.65 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 133.00 | 0.00 | 0.65 | 4.50 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.65 | 3.19 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.65 | 0.83 | 0.00 | 0.00% | 0 | 8 | 2.61 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.65 | 0.06 | 0.00 | 0.00% | 0 | 14 | 2.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 138.00 | 0.00 | 0.85 | 5.00 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.65 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 0.85 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 142.00 | 0.00 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.90 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 144.00 | 0.00 | 0.65 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.65 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.20 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.38 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.72 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.80 | 0.68 | 0.00 | 0.00% | 0 | 12 | 3.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.90 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 0.65 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 26 | 1.92 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 0.70 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 67.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.28 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 68.00 | 0.00 | 0.22 | 0.06 | +0.03 | +100.00% | 7 | 52 | 1.15 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 69.00 | 0.00 | 0.70 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.30 | -0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.25 | 0.08 | -0.02 | -20.00% | 55 | 107 | 1.14 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 71.00 | 0.02 | 0.11 | 0.11 | +0.06 | +120.00% | 10 | 25 | 0.92 | -0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 72.00 | 0.04 | 0.11 | 0.09 | -0.06 | -40.00% | 13 | 24 | 0.90 | -0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 73.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.84 | -0.03 | 0.01 | -0.09 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 74.00 | 0.05 | 0.38 | 0.12 | -0.10 | -45.46% | 200 | 252 | 0.93 | -0.04 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 75.00 | 0.14 | 0.23 | 0.23 | -0.03 | -11.54% | 46 | 812 | 0.88 | -0.05 | 0.01 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 76.00 | 0.17 | 0.23 | 0.18 | -0.25 | -58.14% | 9 | 30 | 0.83 | -0.07 | 0.02 | -0.18 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 77.00 | 0.25 | 0.30 | 0.25 | -0.23 | -47.92% | 18 | 88 | 0.82 | -0.09 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 78.00 | 0.33 | 0.38 | 0.37 | -0.33 | -47.15% | 13 | 44 | 0.80 | -0.11 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 79.00 | 0.36 | 0.64 | 0.47 | -0.33 | -41.25% | 35 | 86 | 0.81 | -0.14 | 0.03 | -0.25 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 80.00 | 0.55 | 0.77 | 0.60 | -0.41 | -40.60% | 86 | 378 | 0.81 | -0.17 | 0.03 | -0.28 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 81.00 | 0.71 | 0.90 | 0.81 | -0.37 | -31.36% | 35 | 52 | 0.78 | -0.20 | 0.04 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 82.00 | 0.91 | 1.11 | 0.92 | -0.48 | -34.29% | 34 | 28 | 0.77 | -0.24 | 0.04 | -0.32 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 83.00 | 1.19 | 1.50 | 1.17 | -1.04 | -47.06% | 34 | 88 | 0.79 | -0.28 | 0.05 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 84.00 | 1.49 | 1.85 | 1.45 | -0.85 | -36.96% | 53 | 51 | 0.75 | -0.33 | 0.05 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 85.00 | 1.86 | 2.25 | 1.95 | -0.65 | -25.00% | 109 | 918 | 0.78 | -0.39 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 86.00 | 2.27 | 2.61 | 2.15 | -1.00 | -31.75% | 72 | 104 | 0.76 | -0.45 | 0.06 | -0.36 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 87.00 | 2.75 | 3.15 | 2.85 | -1.11 | -28.03% | 46 | 78 | 0.76 | -0.51 | 0.06 | -0.35 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 88.00 | 3.30 | 3.70 | 4.45 | -0.01 | -0.23% | 1 | 130 | 0.75 | -0.57 | 0.06 | -0.34 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 89.00 | 3.90 | 4.60 | 4.50 | -0.40 | -8.17% | 1 | 83 | 0.79 | -0.63 | 0.06 | -0.32 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 90.00 | 4.55 | 5.05 | 4.36 | -0.98 | -18.36% | 7 | 100 | 0.75 | -0.69 | 0.06 | -0.30 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 91.00 | 5.25 | 6.40 | 2.83 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.75 | 0.05 | -0.27 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 92.00 | 5.00 | 7.95 | 6.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.80 | 0.05 | -0.23 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 93.00 | 6.70 | 8.30 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.91 | -0.84 | 0.04 | -0.20 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 94.00 | 7.50 | 8.55 | 10.63 | +5.37 | +102.10% | 5 | 16 | 0.72 | -0.88 | 0.04 | -0.16 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 95.00 | 8.45 | 9.05 | 8.75 | +3.70 | +73.27% | 11 | 32 | 0.96 | -0.91 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 3:59:55 PM EST |
| 96.00 | 8.15 | 10.15 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.93 | 0.02 | -0.11 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 97.00 | 9.15 | 10.95 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.95 | 0.02 | -0.09 | 3/24/2025 | 3/31/2025 3:59:55 PM EST |
| 98.00 | 10.00 | 12.50 | 12.25 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.96 | 0.01 | -0.07 | 3/20/2025 | 3/31/2025 3:59:55 PM EST |
| 99.00 | 10.95 | 13.25 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.26 | -0.97 | 0.01 | -0.05 | 3/27/2025 | 3/31/2025 3:59:55 PM EST |
| 100.00 | 12.85 | 14.75 | 14.70 | 0.00 | 0.00% | 0 | 81 | 1.12 | -0.98 | 0.01 | -0.04 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 101.00 | 12.65 | 15.60 | 10.80 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.99 | 0.01 | -0.03 | 3/3/2025 | 3/31/2025 3:59:55 PM EST |
| 102.00 | 14.35 | 16.90 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.03 | 3/31/2025 3:59:55 PM EST | |||
| 103.00 | 15.40 | 18.00 | % | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.02 | 3/31/2025 3:59:55 PM EST | |||
| 104.00 | 15.90 | 19.00 | 28.23 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 105.00 | 17.75 | 18.75 | 12.73 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:55 PM EST |
| 106.00 | 17.95 | 21.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 107.00 | 18.90 | 22.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 108.00 | 19.90 | 23.15 | 31.57 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:55 PM EST |
| 109.00 | 20.85 | 24.15 | 32.03 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:55 PM EST |
| 110.00 | 22.35 | 25.00 | 33.85 | 0.00 | 0.00% | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:55 PM EST |
| 111.00 | 23.60 | 26.00 | 24.48 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:55 PM EST |
| 112.00 | 23.40 | 27.15 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 113.00 | 24.40 | 28.15 | 29.43 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 114.00 | 26.00 | 28.30 | 31.55 | 0.00 | 0.00% | 0 | 5 | 2.08 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 115.00 | 26.35 | 30.15 | 33.00 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:55 PM EST |
| 116.00 | 27.35 | 31.15 | 20.19 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:55 PM EST |
| 117.00 | 28.85 | 32.15 | 12.19 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 118.00 | 29.50 | 33.15 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 119.00 | 30.40 | 34.15 | 36.57 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:55 PM EST |
| 120.00 | 31.50 | 35.15 | 24.77 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 121.00 | 32.70 | 36.15 | 32.90 | 0.00 | 0.00% | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:55 PM EST |
| 122.00 | 33.40 | 37.15 | 30.99 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:55 PM EST |
| 123.00 | 34.50 | 38.15 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 124.00 | 35.85 | 39.15 | 24.81 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 125.00 | 37.20 | 40.15 | 26.30 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:55 PM EST |
| 126.00 | 38.15 | 40.30 | 25.39 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 127.00 | 39.25 | 41.95 | 35.90 | 0.00 | 0.00% | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:55 PM EST |
| 128.00 | 39.50 | 43.15 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 129.00 | 40.40 | 44.15 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 130.00 | 41.90 | 44.25 | 43.42 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:55 PM EST |
| 131.00 | 42.40 | 46.15 | 50.00 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:55 PM EST |
| 132.00 | 43.40 | 47.15 | 12.52 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 133.00 | 44.65 | 48.15 | 11.76 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:55 PM EST |
| 134.00 | 45.40 | 49.10 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 135.00 | 46.50 | 50.15 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 136.00 | 47.40 | 51.15 | 29.85 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 137.00 | 48.95 | 51.65 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 138.00 | 49.40 | 53.15 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 139.00 | 50.90 | 53.95 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:55 PM EST |
| 140.00 | 52.20 | 54.35 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 141.00 | 52.50 | 56.15 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 142.00 | 54.25 | 56.95 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 143.00 | 54.60 | 58.15 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 144.00 | 56.15 | 58.95 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 145.00 | 56.40 | 60.15 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 150.00 | 61.60 | 65.15 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 152.50 | 64.70 | 66.85 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 155.00 | 66.90 | 69.95 | 46.73 | 0.00 | 0.00% | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:55 PM EST |
| 160.00 | 71.40 | 75.15 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 165.00 | 76.40 | 80.15 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 170.00 | 81.50 | 84.35 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 175.00 | 86.60 | 90.15 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 180.00 | 91.50 | 95.15 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 185.00 | 96.50 | 100.15 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST | |||
| 190.00 | 101.50 | 105.30 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:55 PM EST |