Options Chain for CARVANA CO CL A (CVNA) - $401.11 as of 2/2/2026 10:32:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 219.20 | 223.00 | 221.10 | % | 1.16 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 195.00 | 213.95 | 218.00 | 215.98 | % | 1.11 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 200.00 | 208.75 | 213.40 | 211.08 | % | 1.06 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 205.00 | 203.70 | 208.45 | 206.08 | % | 1.01 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 210.00 | 198.80 | 203.45 | 201.13 | % | 0.96 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 215.00 | 193.75 | 198.45 | 196.10 | % | 0.91 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 220.00 | 189.25 | 193.45 | 191.35 | % | 0.87 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 225.00 | 184.20 | 187.85 | 186.03 | % | 0.83 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 230.00 | 179.05 | 183.50 | 181.28 | % | 0.79 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 235.00 | 173.85 | 178.50 | 176.18 | 181.60 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 240.00 | 169.10 | 173.50 | 171.30 | 210.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 245.00 | 163.90 | 168.50 | 166.20 | % | 0.68 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 250.00 | 159.45 | 163.50 | 161.48 | 166.70 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 255.00 | 154.00 | 158.50 | 156.25 | % | 0.61 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 260.00 | 149.00 | 153.20 | 151.10 | % | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 265.00 | 144.00 | 148.50 | 146.25 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 270.00 | 139.25 | 143.50 | 141.38 | 193.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 275.00 | 134.30 | 138.50 | 136.40 | % | 0.50 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 280.00 | 129.35 | 133.85 | 131.60 | 122.49 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 285.00 | 124.40 | 128.90 | 126.65 | 101.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 290.00 | 119.25 | 123.95 | 121.60 | 133.81 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.20 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 295.00 | 114.30 | 118.95 | 116.63 | 97.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 300.00 | 109.50 | 113.90 | 111.70 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.02 | 2/2/2026 10:59:01 AM EST | |||
| 305.00 | 104.55 | 109.00 | 106.78 | % | 0.35 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.04 | 2/2/2026 10:59:01 AM EST | |||
| 310.00 | 99.55 | 104.00 | 101.78 | 72.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.06 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 315.00 | 94.60 | 99.35 | 96.98 | % | 0.31 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.10 | 2/2/2026 10:59:01 AM EST | |||
| 320.00 | 89.70 | 94.30 | 92.00 | 143.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.77 | 0.99 | 0.00 | -0.14 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 322.50 | 87.30 | 91.85 | 89.58 | % | 0.28 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.18 | 2/2/2026 10:59:01 AM EST | |||
| 325.00 | 85.00 | 89.40 | 87.20 | 81.47 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.71 | 0.99 | 0.00 | -0.21 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 327.50 | 82.50 | 86.60 | 84.55 | % | 0.26 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.25 | 2/2/2026 10:59:01 AM EST | |||
| 330.00 | 80.05 | 84.50 | 82.28 | 75.63 | 0.00 | 0.00% | 0.25 | 0 | 113 | 1.71 | 0.98 | 0.00 | -0.30 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 332.50 | 77.55 | 82.00 | 79.78 | % | 0.24 | 0 | 0 | 1.61 | 0.98 | 0.00 | -0.36 | 2/2/2026 10:59:01 AM EST | |||
| 335.00 | 75.15 | 79.00 | 77.08 | 143.92 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.58 | 0.98 | 0.00 | -0.43 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 337.50 | 72.70 | 76.45 | 74.58 | 126.05 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.55 | 0.97 | 0.00 | -0.50 | 1/22/2026 | 2/2/2026 10:59:01 AM EST |
| 340.00 | 70.50 | 74.15 | 72.33 | 72.70 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.51 | 0.97 | 0.00 | -0.54 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 342.50 | 68.00 | 71.75 | 69.88 | % | 0.20 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.59 | 2/2/2026 10:59:01 AM EST | |||
| 345.00 | 65.55 | 69.35 | 67.45 | 134.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | 0.96 | 0.00 | -0.63 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 347.50 | 63.20 | 66.85 | 65.03 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.42 | 0.95 | 0.00 | -0.68 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 350.00 | 61.75 | 64.50 | 63.13 | 64.72 | +1.67 | +2.65% | 0.18 | 12 | 26 | 0.99 | 0.95 | 0.00 | -0.73 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 352.50 | 58.50 | 62.15 | 60.33 | 56.01 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | 0.94 | 0.00 | -0.79 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 355.00 | 56.10 | 59.95 | 58.03 | 54.80 | +8.30 | +17.85% | 0.16 | 2 | 15 | 0.96 | 0.93 | 0.00 | -0.85 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 357.50 | 54.80 | 57.60 | 56.20 | 65.66 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.98 | 0.92 | 0.00 | -0.91 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 360.00 | 52.45 | 55.30 | 53.88 | 57.15 | +4.57 | +8.70% | 0.15 | 2 | 17 | 0.99 | 0.92 | 0.00 | -0.97 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 362.50 | 50.05 | 53.00 | 51.53 | 33.15 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.97 | 0.91 | 0.00 | -1.03 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 365.00 | 47.70 | 50.75 | 49.23 | 44.55 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.98 | 0.90 | 0.00 | -1.09 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 367.50 | 44.80 | 48.50 | 46.65 | 43.99 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.97 | 0.88 | 0.00 | -1.16 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 370.00 | 43.30 | 46.15 | 44.73 | 47.64 | +9.95 | +26.40% | 0.12 | 1 | 40 | 0.99 | 0.87 | 0.00 | -1.22 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 372.50 | 40.40 | 43.65 | 42.03 | 40.01 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.93 | 0.86 | 0.01 | -1.28 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 375.00 | 38.90 | 41.40 | 40.15 | 27.70 | -11.57 | -29.47% | 0.11 | 1 | 39 | 0.94 | 0.85 | 0.01 | -1.34 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 377.50 | 36.00 | 39.20 | 37.60 | 38.35 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.92 | 0.83 | 0.01 | -1.40 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 380.00 | 34.65 | 37.50 | 36.08 | 34.20 | +6.20 | +22.15% | 0.09 | 3 | 122 | 0.92 | 0.82 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 382.50 | 32.60 | 35.10 | 33.85 | 36.00 | +3.05 | +9.26% | 0.09 | 10 | 25 | 0.87 | 0.81 | 0.01 | -1.50 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 385.00 | 30.55 | 33.00 | 31.78 | 31.10 | -8.15 | -20.77% | 0.08 | 39 | 77 | 0.87 | 0.79 | 0.01 | -1.55 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 387.50 | 28.35 | 31.30 | 29.83 | 22.62 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.86 | 0.77 | 0.01 | -1.60 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 390.00 | 26.70 | 29.10 | 27.90 | 29.50 | +6.99 | +31.06% | 0.07 | 28 | 129 | 0.84 | 0.75 | 0.01 | -1.64 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 392.50 | 24.60 | 27.70 | 26.15 | 19.00 | -6.61 | -25.81% | 0.07 | 3 | 15 | 0.85 | 0.73 | 0.01 | -1.69 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 395.00 | 23.10 | 25.55 | 24.33 | 23.00 | +3.42 | +17.47% | 0.06 | 11 | 32 | 0.85 | 0.72 | 0.01 | -1.72 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 397.50 | 21.30 | 24.15 | 22.73 | 15.00 | -2.30 | -13.30% | 0.06 | 1 | 162 | 0.83 | 0.69 | 0.01 | -1.75 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 400.00 | 19.65 | 21.85 | 20.75 | 22.23 | +5.91 | +36.22% | 0.05 | 92 | 1,008 | 0.83 | 0.67 | 0.01 | -1.77 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 402.50 | 18.15 | 20.30 | 19.23 | 20.00 | +5.00 | +33.34% | 0.05 | 164 | 158 | 0.82 | 0.65 | 0.01 | -1.79 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 405.00 | 16.55 | 18.75 | 17.65 | 20.46 | +7.21 | +54.42% | 0.04 | 180 | 148 | 0.79 | 0.62 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 407.50 | 15.25 | 16.95 | 16.10 | 17.67 | +5.77 | +48.49% | 0.04 | 73 | 51 | 0.80 | 0.60 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 410.00 | 13.65 | 15.00 | 14.33 | 15.33 | +4.18 | +37.49% | 0.03 | 151 | 338 | 0.80 | 0.57 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 412.50 | 12.35 | 14.45 | 13.40 | 14.82 | +4.81 | +48.06% | 0.03 | 139 | 288 | 0.78 | 0.55 | 0.01 | -1.79 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 415.00 | 11.05 | 13.35 | 12.20 | 14.25 | +5.05 | +54.90% | 0.03 | 104 | 197 | 0.77 | 0.52 | 0.01 | -1.77 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 417.50 | 10.00 | 11.95 | 10.98 | 12.25 | +3.95 | +47.59% | 0.03 | 141 | 274 | 0.78 | 0.49 | 0.01 | -1.75 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 420.00 | 9.10 | 10.55 | 9.83 | 10.19 | +2.49 | +32.34% | 0.02 | 414 | 476 | 0.73 | 0.46 | 0.01 | -1.71 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 422.50 | 7.60 | 9.45 | 8.53 | 10.87 | +4.13 | +61.28% | 0.02 | 87 | 134 | 0.76 | 0.43 | 0.01 | -1.67 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 425.00 | 7.25 | 8.35 | 7.80 | 7.60 | +1.59 | +26.46% | 0.02 | 216 | 1,048 | 0.75 | 0.40 | 0.01 | -1.63 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 427.50 | 5.95 | 7.90 | 6.93 | 8.42 | +2.29 | +37.36% | 0.02 | 8 | 429 | 0.76 | 0.37 | 0.01 | -1.58 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 430.00 | 5.60 | 6.70 | 6.15 | 6.14 | +1.14 | +22.80% | 0.01 | 243 | 717 | 0.73 | 0.34 | 0.01 | -1.52 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 432.50 | 4.30 | 6.25 | 5.28 | 6.50 | +2.34 | +56.25% | 0.01 | 6 | 184 | 0.74 | 0.31 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 435.00 | 3.90 | 5.65 | 4.78 | 4.77 | +0.97 | +25.53% | 0.01 | 80 | 462 | 0.74 | 0.29 | 0.01 | -1.39 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 437.50 | 3.40 | 4.75 | 4.08 | 4.40 | +0.93 | +26.81% | 0.01 | 158 | 107 | 0.74 | 0.26 | 0.01 | -1.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 440.00 | 3.20 | 4.20 | 3.70 | 3.69 | +0.49 | +15.32% | 0.01 | 145 | 1,049 | 0.72 | 0.24 | 0.01 | -1.24 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 442.50 | 2.78 | 3.50 | 3.14 | 3.30 | +0.85 | +34.70% | 0.01 | 30 | 282 | 0.73 | 0.22 | 0.01 | -1.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 445.00 | 2.36 | 3.05 | 2.71 | 2.87 | +0.67 | +30.46% | 0.01 | 149 | 214 | 0.70 | 0.19 | 0.01 | -1.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 447.50 | 2.01 | 2.55 | 2.28 | 2.98 | +1.16 | +63.74% | 0.01 | 34 | 260 | 0.70 | 0.17 | 0.01 | -1.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 450.00 | 1.80 | 2.14 | 1.97 | 1.96 | +0.11 | +5.95% | 0.00 | 968 | 922 | 0.69 | 0.16 | 0.01 | -0.95 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 452.50 | 1.37 | 1.88 | 1.63 | 1.80 | +0.03 | +1.70% | 0.00 | 17 | 59 | 0.70 | 0.14 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 455.00 | 1.19 | 1.59 | 1.39 | 1.89 | +0.50 | +35.98% | 0.00 | 63 | 203 | 0.70 | 0.12 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 457.50 | 0.97 | 1.33 | 1.15 | 1.30 | +0.10 | +8.34% | 0.00 | 20 | 105 | 0.70 | 0.11 | 0.01 | -0.75 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 460.00 | 0.85 | 1.15 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 120 | 1,187 | 0.69 | 0.10 | 0.01 | -0.68 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 462.50 | 0.71 | 0.98 | 0.85 | 1.09 | +0.25 | +29.77% | 0.00 | 10 | 56 | 0.70 | 0.09 | 0.00 | -0.62 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 465.00 | 0.51 | 0.94 | 0.73 | 0.90 | +0.20 | +28.58% | 0.00 | 33 | 416 | 0.69 | 0.08 | 0.00 | -0.57 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 467.50 | 0.45 | 0.91 | 0.68 | 0.25 | -0.46 | -64.79% | 0.00 | 2 | 75 | 0.70 | 0.07 | 0.00 | -0.51 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 470.00 | 0.45 | 0.66 | 0.56 | 0.45 | -0.15 | -25.00% | 0.00 | 73 | 392 | 0.69 | 0.06 | 0.00 | -0.46 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 472.50 | 0.18 | 0.89 | 0.54 | 0.69 | +0.19 | +38.00% | 0.00 | 1 | 71 | 0.71 | 0.05 | 0.00 | -0.41 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 475.00 | 0.01 | 0.64 | 0.33 | 0.45 | -0.18 | -28.58% | 0.00 | 63 | 345 | 0.59 | 0.04 | 0.00 | -0.38 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 477.50 | 0.26 | 0.53 | 0.40 | 0.30 | -0.18 | -37.50% | 0.00 | 198 | 27 | 0.77 | 0.04 | 0.00 | -0.33 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 480.00 | 0.19 | 0.34 | 0.27 | 0.25 | -0.10 | -28.58% | 0.00 | 177 | 247 | 0.72 | 0.03 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 482.50 | 0.16 | 0.29 | 0.23 | 0.23 | -0.06 | -20.69% | 0.00 | 6 | 59 | 0.68 | 0.03 | 0.00 | -0.26 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 485.00 | 0.05 | 0.33 | 0.19 | 0.19 | -0.26 | -57.78% | 0.00 | 58 | 1,029 | 0.62 | 0.02 | 0.00 | -0.23 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 487.50 | 0.10 | 0.37 | 0.24 | 0.36 | +0.04 | +12.50% | 0.00 | 3 | 122 | 0.71 | 0.02 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 490.00 | 0.04 | 0.23 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 141 | 3,163 | 0.63 | 0.02 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 492.50 | 0.00 | 0.52 | 0.26 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.81 | 0.01 | 0.00 | -0.15 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 495.00 | 0.00 | 0.70 | 0.35 | 0.33 | +0.19 | +135.72% | 0.00 | 1 | 88 | 0.93 | 0.01 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 497.50 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.01 | 0.00 | -0.11 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 500.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 360 | 6,964 | 0.69 | 0.01 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 502.50 | 0.00 | 0.16 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 85 | 0.78 | 0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 505.00 | 0.00 | 3.15 | 1.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.40 | 0.01 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 507.50 | 0.00 | 3.55 | 1.78 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | -0.05 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 510.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 113 | 0.78 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 512.50 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 515.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 107 | 1.00 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 517.50 | 0.00 | 0.10 | 0.05 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.66 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 520.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 119 | 0.84 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 522.50 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.71 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 525.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 519 | 0.84 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 527.50 | 0.02 | 0.16 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 27 | 19 | 0.86 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.78 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.81 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.83 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 542.50 | 0.00 | 1.00 | 0.50 | 0.04 | -0.19 | -82.61% | 0.00 | 1 | 1,034 | 1.38 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 550.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 41 | 450 | 0.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 552.50 | 0.00 | 3.65 | 1.83 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 555.00 | 0.01 | 0.13 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 43 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 557.50 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 567.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.23 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:59:01 AM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 144 | 764 | 2.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 195.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.24 | -80.00% | 0.00 | 131 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 200.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.27 | -84.38% | 0.00 | 176 | 177 | 2.45 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 205.00 | 0.03 | 0.26 | 0.15 | 0.14 | -0.11 | -44.00% | 0.00 | 124 | 78 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 210.00 | 0.01 | 0.17 | 0.09 | 0.14 | -0.31 | -68.89% | 0.00 | 115 | 68 | 2.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 215.00 | 0.01 | 0.14 | 0.08 | 0.18 | -0.27 | -60.00% | 0.00 | 3 | 99 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 220.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 173 | 1,133 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 225.00 | 0.05 | 0.37 | 0.21 | 0.16 | -0.32 | -66.67% | 0.00 | 54 | 222 | 2.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 230.00 | 0.06 | 0.38 | 0.22 | 0.10 | -0.30 | -75.00% | 0.00 | 56 | 285 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 235.00 | 0.06 | 0.38 | 0.22 | 0.13 | -0.76 | -85.40% | 0.00 | 43 | 41 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 240.00 | 0.06 | 0.38 | 0.22 | 0.21 | -0.24 | -53.34% | 0.00 | 24 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 245.00 | 0.06 | 0.39 | 0.23 | 0.17 | -0.22 | -56.41% | 0.00 | 90 | 788 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 250.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.09 | -26.48% | 0.00 | 12 | 1,095 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 255.00 | 0.10 | 0.55 | 0.33 | 0.22 | -0.01 | -4.35% | 0.00 | 9 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 260.00 | 0.12 | 0.55 | 0.34 | 0.18 | -0.82 | -82.00% | 0.00 | 101 | 165 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 265.00 | 0.17 | 0.55 | 0.36 | 0.33 | -0.57 | -63.34% | 0.00 | 102 | 115 | 1.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 270.00 | 0.18 | 0.50 | 0.34 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 275.00 | 0.18 | 0.55 | 0.37 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 280.00 | 0.20 | 0.55 | 0.38 | 0.27 | -0.91 | -77.12% | 0.00 | 4 | 45 | 1.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 285.00 | 0.23 | 1.10 | 0.67 | 0.60 | -0.28 | -31.82% | 0.00 | 11 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 290.00 | 0.38 | 1.10 | 0.74 | 0.57 | -0.38 | -40.00% | 0.00 | 17 | 45 | 1.74 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 295.00 | 0.48 | 1.20 | 0.84 | 0.60 | -0.60 | -50.00% | 0.00 | 2 | 48 | 1.74 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 300.00 | 0.53 | 1.25 | 0.89 | 0.88 | -0.73 | -45.35% | 0.00 | 660 | 1,011 | 1.66 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 305.00 | 0.60 | 1.50 | 1.05 | 0.76 | -1.25 | -62.19% | 0.00 | 10 | 45 | 1.66 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 310.00 | 0.63 | 1.50 | 1.07 | 1.30 | -0.96 | -42.48% | 0.00 | 20 | 50 | 1.57 | 0.00 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 315.00 | 0.63 | 1.57 | 1.10 | 1.15 | -0.06 | -4.96% | 0.00 | 3 | 372 | 1.52 | -0.01 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 320.00 | 0.63 | 1.57 | 1.10 | 1.24 | -1.41 | -53.21% | 0.00 | 14 | 71 | 1.44 | -0.01 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 322.50 | 0.29 | 2.52 | 1.41 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | -0.01 | 0.00 | -0.18 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 325.00 | 0.89 | 1.57 | 1.23 | 1.55 | -1.07 | -40.84% | 0.00 | 7 | 439 | 1.44 | -0.01 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 327.50 | 0.89 | 2.33 | 1.61 | 1.58 | +0.02 | +1.29% | 0.00 | 1 | 8 | 1.43 | -0.01 | 0.00 | -0.25 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 330.00 | 1.17 | 1.57 | 1.37 | 1.47 | -1.42 | -49.14% | 0.00 | 59 | 228 | 1.37 | -0.02 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 332.50 | 1.18 | 1.84 | 1.51 | 1.53 | -0.19 | -11.05% | 0.00 | 9 | 1 | 1.36 | -0.02 | 0.00 | -0.36 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 335.00 | 1.35 | 1.58 | 1.47 | 1.45 | -1.70 | -53.97% | 0.00 | 22 | 52 | 1.32 | -0.02 | 0.00 | -0.43 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 337.50 | 1.39 | 1.73 | 1.56 | 2.13 | -1.47 | -40.84% | 0.00 | 14 | 10 | 1.29 | -0.03 | 0.00 | -0.50 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 340.00 | 1.49 | 1.75 | 1.62 | 1.63 | -2.13 | -56.65% | 0.00 | 49 | 65 | 1.26 | -0.03 | 0.00 | -0.54 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 342.50 | 1.56 | 1.88 | 1.72 | 2.00 | -1.57 | -43.98% | 0.01 | 15 | 58 | 1.24 | -0.04 | 0.00 | -0.59 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 345.00 | 1.66 | 1.98 | 1.82 | 1.84 | -1.91 | -50.94% | 0.01 | 19 | 702 | 1.22 | -0.04 | 0.00 | -0.63 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 347.50 | 1.72 | 2.05 | 1.89 | 2.14 | -1.86 | -46.50% | 0.01 | 4 | 151 | 1.20 | -0.05 | 0.00 | -0.68 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 350.00 | 2.00 | 2.14 | 2.07 | 2.14 | -1.78 | -45.41% | 0.01 | 619 | 1,553 | 1.17 | -0.05 | 0.00 | -0.73 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 352.50 | 2.01 | 2.37 | 2.19 | 2.30 | -2.55 | -52.58% | 0.01 | 47 | 344 | 1.16 | -0.06 | 0.00 | -0.79 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 355.00 | 2.08 | 2.58 | 2.33 | 2.33 | -2.42 | -50.95% | 0.01 | 43 | 100 | 1.14 | -0.07 | 0.00 | -0.85 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 357.50 | 2.24 | 2.67 | 2.46 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.11 | -0.08 | 0.00 | -0.91 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 360.00 | 2.43 | 2.79 | 2.61 | 2.55 | -2.95 | -53.64% | 0.01 | 106 | 545 | 1.10 | -0.08 | 0.00 | -0.97 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 362.50 | 2.58 | 2.99 | 2.79 | 3.69 | -2.91 | -44.10% | 0.01 | 1 | 49 | 1.08 | -0.09 | 0.00 | -1.03 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 365.00 | 2.75 | 3.10 | 2.93 | 2.75 | -3.25 | -54.17% | 0.01 | 46 | 274 | 1.06 | -0.10 | 0.00 | -1.09 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 367.50 | 2.96 | 3.55 | 3.26 | 6.24 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.04 | -0.12 | 0.00 | -1.16 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 370.00 | 3.00 | 3.80 | 3.40 | 3.40 | -4.23 | -55.44% | 0.01 | 250 | 785 | 1.03 | -0.13 | 0.00 | -1.22 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 372.50 | 3.00 | 4.05 | 3.53 | 3.75 | -3.75 | -50.00% | 0.01 | 8 | 475 | 1.00 | -0.14 | 0.01 | -1.28 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 375.00 | 3.60 | 4.35 | 3.98 | 4.00 | -3.95 | -49.69% | 0.01 | 101 | 293 | 0.99 | -0.15 | 0.01 | -1.34 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 377.50 | 3.60 | 4.75 | 4.18 | 4.60 | -4.25 | -48.03% | 0.01 | 2 | 139 | 0.96 | -0.17 | 0.01 | -1.40 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 380.00 | 4.35 | 5.25 | 4.80 | 4.65 | -4.15 | -47.16% | 0.01 | 86 | 1,904 | 0.97 | -0.18 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 382.50 | 4.40 | 5.80 | 5.10 | 5.26 | -5.25 | -49.96% | 0.01 | 30 | 97 | 0.95 | -0.19 | 0.01 | -1.50 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 385.00 | 5.05 | 6.10 | 5.58 | 5.43 | -4.97 | -47.79% | 0.01 | 34 | 173 | 0.94 | -0.21 | 0.01 | -1.55 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 387.50 | 5.30 | 6.70 | 6.00 | 5.65 | -5.40 | -48.87% | 0.02 | 15 | 106 | 0.91 | -0.23 | 0.01 | -1.60 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 390.00 | 5.90 | 7.25 | 6.58 | 6.50 | -4.70 | -41.97% | 0.02 | 133 | 924 | 0.91 | -0.25 | 0.01 | -1.64 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 392.50 | 6.80 | 7.90 | 7.35 | 6.75 | -5.36 | -44.27% | 0.02 | 12 | 176 | 0.88 | -0.27 | 0.01 | -1.69 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 395.00 | 7.30 | 8.40 | 7.85 | 8.00 | -6.90 | -46.31% | 0.02 | 156 | 335 | 0.89 | -0.28 | 0.01 | -1.72 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 397.50 | 7.80 | 9.45 | 8.63 | 8.58 | -5.92 | -40.83% | 0.02 | 115 | 588 | 0.86 | -0.31 | 0.01 | -1.75 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 400.00 | 8.90 | 10.00 | 9.45 | 9.50 | -6.25 | -39.69% | 0.02 | 842 | 9,546 | 0.87 | -0.33 | 0.01 | -1.77 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 402.50 | 9.35 | 11.20 | 10.28 | 10.18 | -6.22 | -37.93% | 0.03 | 109 | 661 | 0.85 | -0.35 | 0.01 | -1.79 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 405.00 | 10.50 | 11.95 | 11.23 | 11.10 | -6.72 | -37.71% | 0.03 | 94 | 464 | 0.84 | -0.38 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 407.50 | 11.30 | 13.10 | 12.20 | 12.21 | -7.40 | -37.74% | 0.03 | 87 | 58 | 0.82 | -0.40 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 410.00 | 12.10 | 14.20 | 13.15 | 13.36 | -7.79 | -36.84% | 0.03 | 195 | 649 | 0.81 | -0.43 | 0.01 | -1.80 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 412.50 | 13.60 | 15.30 | 14.45 | 14.25 | -9.90 | -41.00% | 0.04 | 42 | 212 | 0.79 | -0.45 | 0.01 | -1.79 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 415.00 | 14.70 | 16.55 | 15.63 | 15.75 | -8.14 | -34.08% | 0.04 | 74 | 267 | 0.81 | -0.48 | 0.01 | -1.77 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 417.50 | 15.65 | 18.35 | 17.00 | 15.63 | -9.68 | -38.25% | 0.04 | 3 | 43 | 0.81 | -0.51 | 0.01 | -1.75 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 420.00 | 17.25 | 19.50 | 18.38 | 18.60 | -8.54 | -31.47% | 0.04 | 118 | 477 | 0.78 | -0.54 | 0.01 | -1.71 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 422.50 | 18.45 | 21.15 | 19.80 | 18.00 | -11.12 | -38.19% | 0.05 | 6 | 86 | 0.78 | -0.57 | 0.01 | -1.67 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 425.00 | 20.30 | 22.85 | 21.58 | 19.60 | -10.40 | -34.67% | 0.05 | 54 | 341 | 0.77 | -0.60 | 0.01 | -1.63 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 427.50 | 21.80 | 24.85 | 23.33 | 20.30 | -12.12 | -37.39% | 0.05 | 4 | 33 | 0.77 | -0.63 | 0.01 | -1.58 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 430.00 | 23.55 | 26.00 | 24.78 | 22.95 | -12.05 | -34.43% | 0.06 | 11 | 1,118 | 0.78 | -0.66 | 0.01 | -1.52 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 432.50 | 25.10 | 27.85 | 26.48 | 24.00 | -12.07 | -33.47% | 0.06 | 2 | 61 | 0.78 | -0.69 | 0.01 | -1.45 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 435.00 | 27.30 | 29.80 | 28.55 | 26.33 | -13.34 | -33.63% | 0.07 | 14 | 424 | 0.77 | -0.71 | 0.01 | -1.39 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 437.50 | 29.15 | 31.70 | 30.43 | 28.15 | -9.51 | -25.26% | 0.07 | 32 | 65 | 0.77 | -0.74 | 0.01 | -1.32 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 440.00 | 31.65 | 33.70 | 32.68 | 31.50 | -13.50 | -30.00% | 0.07 | 22 | 293 | 0.76 | -0.76 | 0.01 | -1.24 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 442.50 | 33.05 | 35.70 | 34.38 | 34.22 | -10.98 | -24.30% | 0.08 | 3 | 1,914 | 0.73 | -0.78 | 0.01 | -1.17 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 445.00 | 35.10 | 37.80 | 36.45 | 38.87 | -8.75 | -18.38% | 0.08 | 4 | 143 | 0.75 | -0.81 | 0.01 | -1.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 447.50 | 37.25 | 40.40 | 38.83 | 33.59 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.74 | -0.83 | 0.01 | -1.02 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 450.00 | 40.50 | 42.40 | 41.45 | 37.00 | -14.85 | -28.64% | 0.09 | 29 | 686 | 0.69 | -0.84 | 0.01 | -0.95 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 452.50 | 42.25 | 44.50 | 43.38 | 46.90 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.83 | -0.86 | 0.01 | -0.88 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 455.00 | 43.85 | 46.85 | 45.35 | 41.30 | -15.13 | -26.82% | 0.10 | 20 | 242 | 0.82 | -0.88 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 457.50 | 46.15 | 49.00 | 47.58 | 61.47 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.83 | -0.89 | 0.01 | -0.75 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 460.00 | 48.50 | 51.50 | 50.00 | 53.91 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.84 | -0.90 | 0.01 | -0.68 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 462.50 | 50.85 | 54.50 | 52.68 | 58.40 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | -0.91 | 0.00 | -0.62 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 465.00 | 53.20 | 56.95 | 55.08 | 64.60 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.89 | -0.92 | 0.00 | -0.57 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 467.50 | 55.00 | 59.35 | 57.18 | 40.22 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.92 | -0.93 | 0.00 | -0.51 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 470.00 | 58.00 | 61.90 | 59.95 | 63.55 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.98 | -0.94 | 0.00 | -0.46 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 472.50 | 60.40 | 64.25 | 62.33 | 86.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.98 | -0.95 | 0.00 | -0.41 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 475.00 | 62.85 | 66.40 | 64.63 | 77.50 | +2.99 | +4.02% | 0.14 | 1 | 86 | 0.96 | -0.96 | 0.00 | -0.38 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 477.50 | 65.30 | 68.90 | 67.10 | 54.15 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.04 | -0.96 | 0.00 | -0.33 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 480.00 | 67.75 | 71.50 | 69.63 | 66.27 | +6.94 | +11.70% | 0.15 | 2 | 58 | 1.06 | -0.97 | 0.00 | -0.29 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 482.50 | 70.25 | 73.55 | 71.90 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.02 | -0.97 | 0.00 | -0.26 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 485.00 | 72.70 | 76.25 | 74.48 | 55.00 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.14 | -0.98 | 0.00 | -0.23 | 1/29/2026 | 2/2/2026 10:59:01 AM EST |
| 487.50 | 74.65 | 78.85 | 76.75 | 90.50 | +30.08 | +49.79% | 0.16 | 1 | 31 | 1.05 | -0.98 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 490.00 | 77.65 | 81.05 | 79.35 | 81.63 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.11 | -0.98 | 0.00 | -0.18 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 492.50 | 80.15 | 83.80 | 81.98 | 28.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | -0.99 | 0.00 | -0.15 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 495.00 | 82.65 | 86.00 | 84.33 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.13 | -0.99 | 0.00 | -0.13 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 497.50 | 85.10 | 88.65 | 86.88 | % | 0.17 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.11 | 2/2/2026 10:59:01 AM EST | |||
| 500.00 | 87.60 | 90.95 | 89.28 | 101.03 | +1.25 | +1.26% | 0.18 | 2 | 100 | 1.11 | -0.99 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 10:59:01 AM EST |
| 502.50 | 90.10 | 93.60 | 91.85 | 31.15 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.20 | -0.99 | 0.00 | -0.08 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 505.00 | 92.60 | 96.25 | 94.43 | 84.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.06 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 507.50 | 95.10 | 98.45 | 96.78 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.05 | 2/2/2026 10:59:01 AM EST | |||
| 510.00 | 97.55 | 101.45 | 99.50 | 111.29 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 512.50 | 100.10 | 103.50 | 101.80 | 40.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 1/23/2026 | 2/2/2026 10:59:01 AM EST |
| 515.00 | 102.05 | 106.45 | 104.25 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 2/2/2026 10:59:01 AM EST | |||
| 517.50 | 104.50 | 108.95 | 106.73 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 2/2/2026 10:59:01 AM EST | |||
| 520.00 | 107.00 | 111.45 | 109.23 | 122.42 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.49 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 522.50 | 109.25 | 113.95 | 111.60 | 106.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 525.00 | 112.00 | 116.45 | 114.23 | 95.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 2/2/2026 10:59:01 AM EST |
| 527.50 | 114.50 | 118.95 | 116.73 | 111.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 10:59:01 AM EST |
| 530.00 | 117.00 | 121.45 | 119.23 | 56.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 10:59:01 AM EST |
| 532.50 | 119.20 | 123.95 | 121.58 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 2/2/2026 10:59:01 AM EST | |||
| 535.00 | 121.70 | 126.45 | 124.08 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 537.50 | 124.20 | 128.95 | 126.58 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 540.00 | 127.00 | 131.45 | 129.23 | 102.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 10:59:01 AM EST |
| 542.50 | 129.50 | 133.95 | 131.73 | % | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 545.00 | 132.00 | 136.45 | 134.23 | 71.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 10:59:01 AM EST |
| 547.50 | 134.50 | 138.95 | 136.73 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 550.00 | 137.00 | 141.45 | 139.23 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 552.50 | 139.50 | 143.95 | 141.73 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 555.00 | 142.00 | 146.45 | 144.23 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 557.50 | 144.50 | 148.95 | 146.73 | 123.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 560.00 | 146.70 | 151.45 | 149.08 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 562.50 | 149.20 | 153.95 | 151.58 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 565.00 | 151.70 | 156.45 | 154.08 | % | 0.27 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 567.50 | 154.20 | 158.95 | 156.58 | 156.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 570.00 | 156.70 | 161.45 | 159.08 | 158.77 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:01 AM EST |
| 572.50 | 159.20 | 163.95 | 161.58 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 580.00 | 167.05 | 171.45 | 169.25 | % | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 590.00 | 176.70 | 181.45 | 179.08 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 600.00 | 187.05 | 191.45 | 189.25 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 610.00 | 196.70 | 201.45 | 199.08 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 620.00 | 207.05 | 211.45 | 209.25 | % | 0.34 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 630.00 | 217.05 | 221.45 | 219.25 | % | 0.35 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 640.00 | 227.05 | 231.45 | 229.25 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 650.00 | 236.70 | 241.45 | 239.08 | % | 0.37 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:01 AM EST | |||
| 660.00 | 246.70 | 251.45 | 249.08 | 179.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 10:59:01 AM EST |