Options Chain for CARVANA CO CL A (CVNA) - $337.60 as of 10/21/2025 1:57:19 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 | 154.15 | 158.00 | 156.08 | 157.75 | +16.50 | +11.69% | 0.80 | 3 | 13 | 3.57 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 200.00 | 149.15 | 152.70 | 150.93 | 136.26 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 205.00 | 144.15 | 148.00 | 146.08 | 145.55 | % | 0.71 | 1 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST | |
| 210.00 | 139.20 | 142.30 | 140.75 | 140.61 | +7.76 | +5.85% | 0.67 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 215.00 | 134.20 | 138.00 | 136.10 | 132.15 | +4.21 | +3.30% | 0.63 | 1 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 220.00 | 129.20 | 132.90 | 131.05 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 225.00 | 123.85 | 128.00 | 125.93 | % | 0.56 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 230.00 | 119.25 | 122.85 | 121.05 | % | 0.53 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 235.00 | 114.25 | 117.85 | 116.05 | 107.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 240.00 | 109.10 | 112.30 | 110.70 | 109.24 | +6.80 | +6.64% | 0.46 | 1 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 245.00 | 104.25 | 108.00 | 106.13 | 92.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 250.00 | 99.30 | 103.00 | 101.15 | 83.69 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 255.00 | 94.30 | 98.00 | 96.15 | 78.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 260.00 | 89.35 | 93.00 | 91.18 | % | 0.35 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/21/2025 12:58:57 PM EST | |||
| 265.00 | 84.35 | 88.00 | 86.18 | 67.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.18 | 1.00 | 0.00 | -0.02 | 10/14/2025 | 10/21/2025 12:58:57 PM EST |
| 270.00 | 79.40 | 83.00 | 81.20 | % | 0.30 | 0 | 0 | 2.08 | 0.99 | 0.00 | -0.09 | 10/21/2025 12:58:57 PM EST | |||
| 275.00 | 74.40 | 78.20 | 76.30 | % | 0.28 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.16 | 10/21/2025 12:58:57 PM EST | |||
| 280.00 | 69.50 | 73.25 | 71.38 | 56.10 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.89 | 0.99 | 0.00 | -0.14 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 285.00 | 64.70 | 68.30 | 66.50 | 68.10 | +25.00 | +58.01% | 0.23 | 1 | 1 | 1.76 | 0.98 | 0.00 | -0.21 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 290.00 | 59.75 | 63.30 | 61.53 | 47.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.66 | 0.98 | 0.00 | -0.28 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 295.00 | 54.65 | 57.75 | 56.20 | 54.33 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.56 | 0.97 | 0.00 | -0.36 | 10/14/2025 | 10/21/2025 12:58:57 PM EST |
| 300.00 | 50.00 | 52.80 | 51.40 | 51.62 | +12.39 | +31.59% | 0.17 | 21 | 41 | 1.32 | 0.96 | 0.00 | -0.50 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 305.00 | 44.90 | 47.85 | 46.38 | 34.73 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.38 | 0.95 | 0.00 | -0.60 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 310.00 | 40.35 | 43.95 | 42.15 | 38.65 | +13.40 | +53.07% | 0.14 | 10 | 11 | 1.29 | 0.94 | 0.00 | -0.65 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 315.00 | 35.25 | 38.55 | 36.90 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.24 | 0.92 | 0.00 | -0.74 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 320.00 | 31.05 | 34.45 | 32.75 | 28.00 | +4.25 | +17.90% | 0.10 | 9 | 40 | 1.04 | 0.90 | 0.01 | -0.85 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 325.00 | 26.95 | 30.00 | 28.48 | 30.97 | +13.37 | +75.97% | 0.09 | 36 | 47 | 0.82 | 0.87 | 0.01 | -0.98 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 330.00 | 22.85 | 24.90 | 23.88 | 26.75 | +11.10 | +70.93% | 0.07 | 67 | 186 | 0.80 | 0.83 | 0.01 | -1.13 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 335.00 | 19.15 | 20.70 | 19.93 | 22.70 | +10.20 | +81.60% | 0.06 | 54 | 240 | 0.79 | 0.77 | 0.01 | -1.28 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 340.00 | 15.50 | 17.05 | 16.28 | 19.00 | +9.43 | +98.54% | 0.05 | 60 | 655 | 0.74 | 0.71 | 0.01 | -1.42 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 345.00 | 12.35 | 13.70 | 13.03 | 13.25 | +6.25 | +89.29% | 0.04 | 173 | 231 | 0.74 | 0.64 | 0.02 | -1.53 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 350.00 | 9.55 | 11.00 | 10.28 | 10.25 | +4.67 | +83.70% | 0.03 | 374 | 4,188 | 0.73 | 0.56 | 0.02 | -1.59 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 352.50 | 8.40 | 9.60 | 9.00 | 10.15 | +5.50 | +118.28% | 0.03 | 144 | 491 | 0.71 | 0.52 | 0.02 | -1.60 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 355.00 | 7.10 | 8.20 | 7.65 | 7.70 | +3.10 | +67.40% | 0.02 | 227 | 1,084 | 0.70 | 0.47 | 0.02 | -1.59 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 357.50 | 6.00 | 7.35 | 6.68 | 7.60 | +4.32 | +131.71% | 0.02 | 41 | 93 | 0.72 | 0.43 | 0.02 | -1.56 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 360.00 | 5.25 | 6.15 | 5.70 | 5.51 | +2.89 | +110.31% | 0.02 | 568 | 1,078 | 0.70 | 0.39 | 0.02 | -1.51 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 362.50 | 4.40 | 5.35 | 4.88 | 6.30 | +3.74 | +146.10% | 0.01 | 150 | 176 | 0.73 | 0.35 | 0.02 | -1.45 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 365.00 | 3.45 | 4.40 | 3.93 | 3.80 | +2.01 | +112.30% | 0.01 | 342 | 1,289 | 0.72 | 0.31 | 0.02 | -1.38 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 367.50 | 3.10 | 3.60 | 3.35 | 3.32 | +1.52 | +84.45% | 0.01 | 235 | 766 | 0.70 | 0.28 | 0.01 | -1.29 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 370.00 | 2.49 | 2.96 | 2.73 | 2.73 | +1.64 | +150.46% | 0.01 | 879 | 914 | 0.69 | 0.24 | 0.01 | -1.19 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 372.50 | 2.01 | 2.46 | 2.24 | 2.22 | +1.32 | +146.67% | 0.01 | 88 | 735 | 0.71 | 0.21 | 0.01 | -1.08 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 375.00 | 1.63 | 1.96 | 1.80 | 2.00 | +1.25 | +166.67% | 0.00 | 276 | 487 | 0.69 | 0.18 | 0.01 | -0.97 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 377.50 | 1.20 | 1.56 | 1.38 | 1.55 | +0.93 | +150.00% | 0.00 | 93 | 298 | 0.69 | 0.15 | 0.01 | -0.85 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 380.00 | 0.93 | 1.23 | 1.08 | 1.31 | +0.91 | +227.50% | 0.00 | 198 | 339 | 0.68 | 0.12 | 0.01 | -0.74 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 382.50 | 0.63 | 0.98 | 0.81 | 0.83 | +0.55 | +196.43% | 0.00 | 19 | 75 | 0.69 | 0.10 | 0.01 | -0.63 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 385.00 | 0.53 | 0.80 | 0.67 | 0.78 | +0.60 | +333.34% | 0.00 | 94 | 952 | 0.68 | 0.08 | 0.01 | -0.53 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 387.50 | 0.42 | 0.55 | 0.49 | 0.50 | -0.17 | -25.38% | 0.00 | 8 | 26 | 0.69 | 0.06 | 0.01 | -0.44 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 390.00 | 0.27 | 0.59 | 0.43 | 0.39 | +0.26 | +200.00% | 0.00 | 190 | 266 | 0.65 | 0.05 | 0.00 | -0.35 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 392.50 | 0.16 | 0.35 | 0.26 | 0.40 | +0.02 | +5.27% | 0.00 | 11 | 51 | 0.63 | 0.04 | 0.00 | -0.28 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 395.00 | 0.09 | 0.50 | 0.30 | 0.08 | +0.01 | +14.29% | 0.00 | 19 | 200 | 0.65 | 0.03 | 0.00 | -0.23 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 397.50 | 0.02 | 0.23 | 0.13 | 0.15 | +0.14 | +1,400.00% | 0.00 | 11 | 71 | 0.58 | 0.02 | 0.00 | -0.16 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 400.00 | 0.02 | 0.14 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 302 | 700 | 0.64 | 0.02 | 0.00 | -0.12 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 402.50 | 0.01 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.83 | 0.01 | 0.00 | -0.11 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 405.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 318 | 0.59 | 0.01 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 407.50 | 0.01 | 0.38 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.85 | 0.01 | 0.00 | -0.06 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 410.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 145 | 0.64 | 0.00 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 415.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 294 | 0.68 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 420.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.78 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 425.00 | 0.01 | 0.22 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 430.00 | 0.01 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 435.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 7 | 76 | 0.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 440.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 445.00 | 0.00 | 0.36 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 12:58:57 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 455.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 460.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.13 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 465.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 12:58:57 PM EST |
| 470.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 475.00 | 0.00 | 0.26 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 12:58:57 PM EST |
| 480.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 485.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 495.00 | 0.00 | 0.27 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 12:58:57 PM EST |
| 500.00 | 0.00 | 0.27 | 0.14 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 12:58:57 PM EST |
| 505.00 | 0.00 | 0.27 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 12:58:57 PM EST |
| 510.00 | 0.00 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 12:58:57 PM EST |
| 520.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 530.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 12:58:57 PM EST |
| 540.00 | 0.00 | 0.27 | 0.14 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/21/2025 12:58:57 PM EST |
| 550.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 12:58:57 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 | 0.03 | 0.04 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 23 | 298 | 2.22 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 135 | 2.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 205.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 215.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 230.00 | 0.00 | 0.37 | 0.19 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 240.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 16 | 1,329 | 1.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 245.00 | 0.00 | 0.23 | 0.12 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 250.00 | 0.00 | 0.28 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 14 | 339 | 1.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 255.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 260.00 | 0.06 | 0.30 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 17 | 163 | 1.59 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 265.00 | 0.00 | 0.42 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.58 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 270.00 | 0.06 | 0.25 | 0.16 | 0.15 | -0.34 | -69.39% | 0.00 | 332 | 2,302 | 1.25 | -0.01 | 0.00 | -0.09 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 275.00 | 0.14 | 0.30 | 0.22 | 0.27 | -0.20 | -42.56% | 0.00 | 23 | 438 | 1.14 | -0.01 | 0.00 | -0.16 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 280.00 | 0.26 | 0.35 | 0.31 | 0.22 | -0.41 | -65.08% | 0.00 | 415 | 607 | 1.30 | -0.01 | 0.00 | -0.14 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 285.00 | 0.28 | 0.42 | 0.35 | 0.30 | -0.58 | -65.91% | 0.00 | 38 | 237 | 1.30 | -0.02 | 0.00 | -0.21 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 290.00 | 0.31 | 0.49 | 0.40 | 0.30 | -0.78 | -72.23% | 0.00 | 72 | 270 | 1.13 | -0.02 | 0.00 | -0.28 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 295.00 | 0.38 | 0.55 | 0.47 | 0.40 | -0.93 | -69.93% | 0.00 | 27 | 1,280 | 1.07 | -0.03 | 0.00 | -0.36 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 300.00 | 0.40 | 0.63 | 0.52 | 0.55 | -1.08 | -66.26% | 0.00 | 755 | 2,756 | 1.02 | -0.04 | 0.00 | -0.50 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 305.00 | 0.64 | 0.78 | 0.71 | 0.71 | -1.53 | -68.31% | 0.00 | 353 | 609 | 0.94 | -0.05 | 0.00 | -0.60 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 310.00 | 0.81 | 1.08 | 0.95 | 0.91 | -1.92 | -67.85% | 0.00 | 373 | 1,443 | 0.94 | -0.06 | 0.00 | -0.65 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 315.00 | 1.12 | 1.35 | 1.24 | 1.25 | -2.50 | -66.67% | 0.00 | 234 | 1,599 | 0.90 | -0.08 | 0.00 | -0.74 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 320.00 | 1.60 | 1.85 | 1.73 | 1.72 | -3.03 | -63.79% | 0.01 | 252 | 3,191 | 0.88 | -0.10 | 0.01 | -0.85 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 325.00 | 2.08 | 2.49 | 2.29 | 2.28 | -4.22 | -64.93% | 0.01 | 451 | 2,433 | 0.85 | -0.13 | 0.01 | -0.98 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 330.00 | 2.84 | 3.30 | 3.07 | 3.05 | -4.32 | -58.62% | 0.01 | 498 | 2,201 | 0.82 | -0.17 | 0.01 | -1.13 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 335.00 | 3.60 | 4.40 | 4.00 | 4.06 | -5.94 | -59.40% | 0.01 | 198 | 269 | 0.79 | -0.23 | 0.01 | -1.28 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 340.00 | 5.00 | 5.70 | 5.35 | 5.38 | -6.29 | -53.90% | 0.02 | 773 | 1,203 | 0.78 | -0.29 | 0.01 | -1.42 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 345.00 | 6.65 | 7.60 | 7.13 | 7.30 | -7.50 | -50.68% | 0.02 | 390 | 266 | 0.77 | -0.36 | 0.02 | -1.53 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 350.00 | 8.60 | 9.65 | 9.13 | 9.38 | -7.92 | -45.78% | 0.03 | 427 | 481 | 0.76 | -0.44 | 0.02 | -1.59 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 352.50 | 9.10 | 11.30 | 10.20 | 10.00 | -8.77 | -46.73% | 0.03 | 22 | 19 | 0.77 | -0.48 | 0.02 | -1.60 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 355.00 | 11.10 | 12.60 | 11.85 | 11.85 | -8.60 | -42.06% | 0.03 | 92 | 181 | 0.74 | -0.53 | 0.02 | -1.59 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 357.50 | 12.40 | 14.50 | 13.45 | 13.70 | -12.65 | -48.01% | 0.04 | 17 | 54 | 0.74 | -0.57 | 0.02 | -1.56 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 360.00 | 13.90 | 15.65 | 14.78 | 13.95 | -10.13 | -42.07% | 0.04 | 208 | 866 | 0.73 | -0.61 | 0.02 | -1.51 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 362.50 | 15.30 | 17.55 | 16.43 | 20.46 | -6.06 | -22.86% | 0.05 | 8 | 43 | 0.72 | -0.65 | 0.02 | -1.45 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 365.00 | 16.80 | 19.30 | 18.05 | 16.00 | -24.06 | -60.06% | 0.05 | 6 | 94 | 0.74 | -0.69 | 0.02 | -1.38 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 367.50 | 19.05 | 21.00 | 20.03 | 35.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.73 | -0.72 | 0.01 | -1.29 | 10/20/2025 | 10/21/2025 12:58:57 PM EST |
| 370.00 | 20.45 | 22.55 | 21.50 | 19.80 | -16.70 | -45.76% | 0.06 | 55 | 146 | 0.72 | -0.76 | 0.01 | -1.19 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 372.50 | 22.35 | 25.60 | 23.98 | 39.77 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.72 | -0.79 | 0.01 | -1.08 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 375.00 | 24.80 | 27.30 | 26.05 | 27.00 | -17.74 | -39.66% | 0.07 | 108 | 113 | 0.69 | -0.82 | 0.01 | -0.97 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 377.50 | 26.60 | 29.80 | 28.20 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.90 | -0.85 | 0.01 | -0.85 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 380.00 | 28.55 | 31.65 | 30.10 | 34.00 | -10.70 | -23.94% | 0.08 | 1 | 80 | 0.85 | -0.88 | 0.01 | -0.74 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 382.50 | 31.05 | 34.20 | 32.63 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.90 | 0.01 | -0.63 | 10/10/2025 | 10/21/2025 12:58:57 PM EST |
| 385.00 | 33.55 | 36.45 | 35.00 | 59.07 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.93 | -0.92 | 0.01 | -0.53 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 387.50 | 35.05 | 38.75 | 36.90 | 29.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.44 | 10/6/2025 | 10/21/2025 12:58:57 PM EST |
| 390.00 | 37.50 | 41.25 | 39.38 | 62.62 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.98 | -0.95 | 0.00 | -0.35 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 392.50 | 39.85 | 43.65 | 41.75 | 41.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.28 | 10/9/2025 | 10/21/2025 12:58:57 PM EST |
| 395.00 | 42.65 | 46.15 | 44.40 | 67.53 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.01 | -0.97 | 0.00 | -0.23 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 397.50 | 45.55 | 48.60 | 47.08 | % | 0.12 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.16 | 10/21/2025 12:58:57 PM EST | |||
| 400.00 | 47.25 | 51.05 | 49.15 | 47.40 | -20.45 | -30.14% | 0.12 | 4 | 1 | 1.02 | -0.98 | 0.00 | -0.12 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 402.50 | 49.75 | 53.55 | 51.65 | 49.85 | % | 0.13 | 2 | 0 | 1.03 | -0.99 | 0.00 | -0.11 | 10/21/2025 | 10/21/2025 12:58:57 PM EST | |
| 405.00 | 52.25 | 56.05 | 54.15 | 52.35 | -19.60 | -27.25% | 0.13 | 3 | 0 | 1.06 | -0.99 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 407.50 | 54.80 | 58.55 | 56.68 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.06 | 10/21/2025 12:58:57 PM EST | |||
| 410.00 | 57.25 | 61.05 | 59.15 | 57.35 | +24.35 | +73.79% | 0.14 | 3 | 0 | 1.14 | -1.00 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 12:58:57 PM EST |
| 415.00 | 62.20 | 66.40 | 64.30 | 74.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 10/17/2025 | 10/21/2025 12:58:57 PM EST |
| 420.00 | 67.25 | 71.05 | 69.15 | 60.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/21/2025 12:58:57 PM EST |
| 425.00 | 72.25 | 76.40 | 74.33 | 44.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 12:58:57 PM EST |
| 430.00 | 77.25 | 81.40 | 79.33 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 435.00 | 82.25 | 86.40 | 84.33 | 52.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 12:58:57 PM EST |
| 440.00 | 87.25 | 91.40 | 89.33 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 445.00 | 92.25 | 96.40 | 94.33 | 76.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/21/2025 12:58:57 PM EST |
| 450.00 | 97.25 | 101.40 | 99.33 | 115.52 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 12:58:57 PM EST |
| 455.00 | 102.30 | 106.05 | 104.18 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 460.00 | 107.25 | 111.05 | 109.15 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 465.00 | 112.25 | 116.40 | 114.33 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 470.00 | 117.25 | 121.30 | 119.28 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 475.00 | 122.25 | 126.00 | 124.13 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 480.00 | 127.25 | 131.30 | 129.28 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 485.00 | 132.25 | 136.05 | 134.15 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 490.00 | 137.30 | 141.05 | 139.18 | % | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 495.00 | 142.30 | 146.05 | 144.18 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 500.00 | 147.35 | 151.05 | 149.20 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 505.00 | 152.25 | 156.35 | 154.30 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 510.00 | 157.40 | 161.05 | 159.23 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 520.00 | 167.35 | 171.05 | 169.20 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 530.00 | 177.30 | 181.05 | 179.18 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 540.00 | 187.25 | 191.05 | 189.15 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST | |||
| 550.00 | 197.30 | 201.30 | 199.30 | % | 0.36 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 12:58:57 PM EST |