Options Chain for CARVANA CO CL A (CVNA) - $381.63 as of 5/4/2026 7:42:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 225.65 | 228.85 | 227.25 | 232.65 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 155.00 | 220.90 | 223.85 | 222.38 | 256.60 | 0.00 | 0.00% | 1.43 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 3:59:57 PM EST |
| 160.00 | 215.70 | 218.85 | 217.28 | % | 1.36 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 165.00 | 210.70 | 213.85 | 212.28 | % | 1.29 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 170.00 | 205.90 | 208.85 | 207.38 | 135.10 | 0.00 | 0.00% | 1.22 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/4/2026 3:59:57 PM EST |
| 175.00 | 200.25 | 203.85 | 202.05 | % | 1.15 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 180.00 | 195.25 | 198.85 | 197.05 | 218.50 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 3:59:57 PM EST |
| 185.00 | 190.25 | 193.85 | 192.05 | 121.65 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/4/2026 3:59:57 PM EST |
| 190.00 | 185.90 | 189.10 | 187.50 | % | 0.99 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 195.00 | 180.80 | 183.85 | 182.33 | 183.80 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 3:59:57 PM EST |
| 200.00 | 175.75 | 178.90 | 177.33 | 183.05 | 0.00 | 0.00% | 0.89 | 0 | 29 | 3.72 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 205.00 | 170.20 | 174.10 | 172.15 | % | 0.84 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 210.00 | 165.30 | 167.80 | 166.55 | 168.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 215.00 | 160.75 | 163.90 | 162.33 | % | 0.76 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 220.00 | 155.35 | 159.50 | 157.43 | % | 0.72 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 225.00 | 150.30 | 153.90 | 152.10 | % | 0.68 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 230.00 | 145.95 | 148.40 | 147.18 | % | 0.64 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 235.00 | 140.75 | 143.90 | 142.33 | % | 0.61 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 240.00 | 135.65 | 138.95 | 137.30 | 136.67 | -21.33 | -13.50% | 0.57 | 2 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 245.00 | 130.70 | 134.30 | 132.50 | % | 0.54 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 250.00 | 125.95 | 129.30 | 127.63 | 125.50 | -5.00 | -3.84% | 0.51 | 1 | 38 | 2.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 255.00 | 120.60 | 123.15 | 121.88 | % | 0.48 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 260.00 | 115.95 | 119.00 | 117.48 | 136.40 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 265.00 | 110.50 | 114.00 | 112.25 | 64.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 3:59:57 PM EST |
| 267.50 | 108.00 | 111.50 | 109.75 | % | 0.41 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 270.00 | 105.85 | 109.00 | 107.43 | 47.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 3:59:57 PM EST |
| 272.50 | 102.90 | 106.50 | 104.70 | % | 0.38 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 275.00 | 100.90 | 104.50 | 102.70 | 42.89 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/4/2026 3:59:57 PM EST |
| 277.50 | 98.30 | 101.50 | 99.90 | % | 0.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 280.00 | 95.45 | 99.05 | 97.25 | 70.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 3:59:57 PM EST |
| 282.50 | 93.10 | 97.00 | 95.05 | % | 0.34 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 285.00 | 90.85 | 94.00 | 92.43 | 121.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/4/2026 3:59:57 PM EST |
| 287.50 | 88.00 | 91.50 | 89.75 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 290.00 | 85.80 | 89.50 | 87.65 | 94.41 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.82 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 292.50 | 83.15 | 87.00 | 85.08 | 90.95 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.78 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 295.00 | 80.65 | 84.20 | 82.43 | 106.92 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.73 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 297.50 | 78.35 | 81.75 | 80.05 | 104.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.68 | 1.00 | 0.00 | -0.02 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 300.00 | 75.85 | 79.40 | 77.63 | 81.72 | 0.00 | 0.00% | 0.26 | 0 | 78 | 1.64 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 302.50 | 73.25 | 77.00 | 75.13 | % | 0.25 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 305.00 | 70.70 | 74.50 | 72.60 | 102.84 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.55 | 1.00 | 0.00 | -0.05 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 307.50 | 68.25 | 71.85 | 70.05 | 100.03 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | 0.99 | 0.00 | -0.06 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 310.00 | 65.80 | 69.50 | 67.65 | 68.00 | -14.59 | -17.67% | 0.22 | 1 | 13 | 1.50 | 0.99 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 312.50 | 63.50 | 67.50 | 65.50 | 68.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.12 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 315.00 | 60.95 | 64.50 | 62.73 | 65.32 | 0.00 | 0.00% | 0.20 | 0 | 61 | 1.42 | 0.99 | 0.00 | -0.16 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 317.50 | 58.55 | 62.05 | 60.30 | 87.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | 0.98 | 0.00 | -0.20 | 4/24/2026 | 5/4/2026 3:59:57 PM EST |
| 320.00 | 56.10 | 59.80 | 57.95 | 75.81 | 0.00 | 0.00% | 0.18 | 0 | 94 | 1.34 | 0.98 | 0.00 | -0.26 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 322.50 | 53.70 | 57.95 | 55.83 | % | 0.17 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.33 | 5/4/2026 3:59:57 PM EST | |||
| 325.00 | 51.35 | 54.85 | 53.10 | 47.90 | -8.35 | -14.85% | 0.16 | 1 | 15 | 1.27 | 0.97 | 0.00 | -0.42 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 327.50 | 48.90 | 53.00 | 50.95 | 66.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.24 | 0.96 | 0.00 | -0.52 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 330.00 | 47.30 | 50.35 | 48.83 | 49.62 | -4.10 | -7.64% | 0.15 | 2 | 40 | 1.21 | 0.95 | 0.00 | -0.59 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 332.50 | 44.05 | 48.50 | 46.28 | 60.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.17 | 0.94 | 0.00 | -0.65 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 335.00 | 42.60 | 45.45 | 44.03 | 47.94 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.15 | 0.93 | 0.00 | -0.72 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 337.50 | 40.40 | 43.05 | 41.73 | 41.20 | -2.25 | -5.18% | 0.12 | 2 | 6 | 1.11 | 0.92 | 0.00 | -0.78 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 340.00 | 38.00 | 40.85 | 39.43 | 36.60 | -9.61 | -20.80% | 0.12 | 17 | 61 | 1.07 | 0.91 | 0.01 | -0.85 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 342.50 | 35.80 | 38.50 | 37.15 | 51.85 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.61 | 0.89 | 0.01 | -0.93 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 345.00 | 33.50 | 36.35 | 34.93 | 33.30 | -4.63 | -12.21% | 0.10 | 12 | 11 | 0.66 | 0.88 | 0.01 | -1.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 347.50 | 31.35 | 34.15 | 32.75 | 31.50 | -15.60 | -33.13% | 0.09 | 12 | 12 | 0.69 | 0.86 | 0.01 | -1.07 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 350.00 | 28.80 | 32.10 | 30.45 | 31.30 | -3.70 | -10.58% | 0.09 | 18 | 46 | 0.70 | 0.84 | 0.01 | -1.15 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 352.50 | 26.95 | 30.00 | 28.48 | 41.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | 0.82 | 0.01 | -1.22 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 355.00 | 25.00 | 27.90 | 26.45 | 25.30 | -9.35 | -26.99% | 0.07 | 45 | 40 | 0.70 | 0.79 | 0.01 | -1.29 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 357.50 | 23.00 | 26.05 | 24.53 | 20.05 | -21.46 | -51.70% | 0.07 | 2 | 28 | 0.72 | 0.77 | 0.01 | -1.35 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 360.00 | 21.10 | 23.05 | 22.08 | 20.80 | -5.10 | -19.70% | 0.06 | 6 | 66 | 0.66 | 0.74 | 0.01 | -1.42 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 362.50 | 19.35 | 22.35 | 20.85 | 19.25 | -7.19 | -27.20% | 0.06 | 2 | 20 | 0.71 | 0.72 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 365.00 | 17.50 | 19.60 | 18.55 | 19.60 | -3.24 | -14.19% | 0.05 | 13 | 36 | 0.67 | 0.69 | 0.01 | -1.52 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 367.50 | 16.45 | 18.35 | 17.40 | 20.40 | -2.70 | -11.69% | 0.05 | 10 | 22 | 0.74 | 0.66 | 0.01 | -1.56 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 370.00 | 14.90 | 16.50 | 15.70 | 15.92 | -5.28 | -24.91% | 0.04 | 87 | 73 | 0.70 | 0.63 | 0.01 | -1.59 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 372.50 | 13.65 | 15.25 | 14.45 | 15.05 | -5.55 | -26.95% | 0.04 | 34 | 8 | 0.71 | 0.60 | 0.01 | -1.61 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 375.00 | 12.55 | 13.65 | 13.10 | 13.50 | -3.70 | -21.52% | 0.03 | 98 | 140 | 0.70 | 0.56 | 0.01 | -1.63 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 377.50 | 11.30 | 12.80 | 12.05 | 12.60 | -2.80 | -18.19% | 0.03 | 99 | 6 | 0.73 | 0.53 | 0.01 | -1.63 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 380.00 | 9.95 | 11.20 | 10.58 | 10.60 | -4.65 | -30.50% | 0.03 | 132 | 232 | 0.71 | 0.50 | 0.01 | -1.62 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 382.50 | 8.80 | 10.50 | 9.65 | 9.93 | -3.97 | -28.57% | 0.03 | 75 | 80 | 0.71 | 0.46 | 0.01 | -1.61 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 385.00 | 8.25 | 9.30 | 8.78 | 9.70 | -2.80 | -22.40% | 0.02 | 233 | 346 | 0.74 | 0.43 | 0.01 | -1.58 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 387.50 | 7.40 | 8.45 | 7.93 | 7.60 | -2.89 | -27.55% | 0.02 | 17 | 74 | 0.73 | 0.40 | 0.01 | -1.55 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 390.00 | 6.35 | 7.55 | 6.95 | 7.10 | -2.90 | -29.00% | 0.02 | 284 | 332 | 0.73 | 0.37 | 0.01 | -1.51 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 392.50 | 5.60 | 6.80 | 6.20 | 5.74 | -2.76 | -32.48% | 0.02 | 13 | 22 | 0.73 | 0.34 | 0.01 | -1.46 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 395.00 | 4.75 | 6.65 | 5.70 | 5.79 | -2.69 | -31.73% | 0.01 | 92 | 171 | 0.75 | 0.31 | 0.01 | -1.41 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 397.50 | 4.45 | 5.60 | 5.03 | 5.15 | -1.80 | -25.90% | 0.01 | 23 | 239 | 0.76 | 0.28 | 0.01 | -1.35 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 400.00 | 4.00 | 4.65 | 4.33 | 4.30 | -2.50 | -36.77% | 0.01 | 518 | 595 | 0.75 | 0.26 | 0.01 | -1.28 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 402.50 | 3.50 | 4.60 | 4.05 | 4.30 | -0.90 | -17.31% | 0.01 | 37 | 45 | 0.77 | 0.23 | 0.01 | -1.21 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 405.00 | 3.00 | 3.60 | 3.30 | 3.27 | -1.83 | -35.89% | 0.01 | 607 | 340 | 0.75 | 0.21 | 0.01 | -1.15 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 407.50 | 2.57 | 3.60 | 3.09 | 3.00 | -1.44 | -32.44% | 0.01 | 33 | 101 | 0.77 | 0.19 | 0.01 | -1.07 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 410.00 | 2.26 | 3.10 | 2.68 | 2.62 | -1.78 | -40.46% | 0.01 | 92 | 172 | 0.77 | 0.17 | 0.01 | -1.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 412.50 | 2.05 | 2.72 | 2.39 | 2.40 | -1.50 | -38.47% | 0.01 | 650 | 249 | 0.77 | 0.15 | 0.01 | -0.93 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 415.00 | 1.64 | 2.46 | 2.05 | 2.02 | -1.48 | -42.29% | 0.00 | 60 | 111 | 0.77 | 0.14 | 0.01 | -0.86 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 417.50 | 1.46 | 2.18 | 1.82 | 1.93 | -0.97 | -33.45% | 0.00 | 20 | 45 | 0.78 | 0.12 | 0.01 | -0.79 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 420.00 | 1.27 | 1.88 | 1.58 | 1.55 | -1.10 | -41.51% | 0.00 | 114 | 98 | 0.78 | 0.11 | 0.01 | -0.73 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 422.50 | 1.02 | 1.84 | 1.43 | 1.35 | -1.40 | -50.91% | 0.00 | 308 | 51 | 0.79 | 0.09 | 0.01 | -0.66 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 425.00 | 0.90 | 1.45 | 1.18 | 1.25 | -0.95 | -43.19% | 0.00 | 121 | 148 | 0.78 | 0.08 | 0.00 | -0.60 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 427.50 | 0.80 | 1.27 | 1.04 | 1.00 | -0.90 | -47.37% | 0.00 | 6 | 37 | 0.79 | 0.07 | 0.00 | -0.55 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 430.00 | 0.79 | 0.99 | 0.89 | 0.80 | -1.16 | -59.19% | 0.00 | 160 | 77 | 0.79 | 0.06 | 0.00 | -0.49 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 432.50 | 0.60 | 1.08 | 0.84 | 0.87 | -0.92 | -51.40% | 0.00 | 29 | 22 | 0.80 | 0.06 | 0.00 | -0.44 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 435.00 | 0.55 | 0.90 | 0.73 | 0.67 | -0.83 | -55.34% | 0.00 | 46 | 56 | 0.81 | 0.05 | 0.00 | -0.39 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 437.50 | 0.05 | 1.38 | 0.72 | 0.66 | -0.54 | -45.00% | 0.00 | 13 | 8 | 0.76 | 0.04 | 0.00 | -0.35 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 440.00 | 0.18 | 0.73 | 0.46 | 0.45 | -0.54 | -54.55% | 0.00 | 17 | 154 | 0.77 | 0.04 | 0.00 | -0.31 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 442.50 | 0.05 | 1.88 | 0.97 | 0.48 | -1.82 | -79.13% | 0.00 | 15 | 3 | 0.85 | 0.03 | 0.00 | -0.27 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 445.00 | 0.05 | 0.67 | 0.36 | 0.32 | -0.56 | -63.64% | 0.00 | 17 | 39 | 0.90 | 0.03 | 0.00 | -0.24 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 1.03 | 0.52 | 0.22 | -0.55 | -71.43% | 0.00 | 2 | 8 | 1.01 | 0.02 | 0.00 | -0.20 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 450.00 | 0.08 | 0.43 | 0.26 | 0.31 | -0.34 | -52.31% | 0.00 | 53 | 280 | 0.78 | 0.02 | 0.00 | -0.18 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 2.22 | 1.11 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.26 | 0.02 | 0.00 | -0.15 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 0.51 | 0.26 | 0.27 | -0.28 | -50.91% | 0.00 | 4 | 23 | 0.95 | 0.01 | 0.00 | -0.13 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 457.50 | 0.00 | 0.94 | 0.47 | 0.43 | -10.32 | -96.00% | 0.00 | 3 | 1 | 1.09 | 0.01 | 0.00 | -0.11 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 460.00 | 0.15 | 0.42 | 0.29 | 0.15 | -0.21 | -58.34% | 0.00 | 49 | 62 | 0.90 | 0.01 | 0.00 | -0.10 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 462.50 | 0.00 | 2.28 | 1.14 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.39 | 0.01 | 0.00 | -0.07 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 3.45 | 1.73 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.57 | 0.01 | 0.00 | -0.06 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 467.50 | 0.00 | 1.42 | 0.71 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.01 | 0.00 | -0.05 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.16 | -64.00% | 0.00 | 23 | 292 | 1.06 | 0.00 | 0.00 | -0.04 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 472.50 | 0.00 | 3.45 | 1.73 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.66 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 475.00 | 0.08 | 0.43 | 0.26 | 0.11 | -0.09 | -45.00% | 0.00 | 13 | 18 | 0.99 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 477.50 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 480.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.98 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 482.50 | 0.00 | 3.45 | 1.73 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 487.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 490.00 | 0.00 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.21 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 492.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 495.00 | 0.00 | 3.40 | 1.70 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 497.50 | 0.00 | 3.15 | 1.58 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 502.50 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 505.00 | 0.00 | 2.00 | 1.00 | 3.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 507.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 510.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.81 | -89.02% | 0.00 | 10 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 512.50 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.06 | -85.72% | 0.00 | 37 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 517.50 | 0.00 | 2.73 | 1.37 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 3.40 | 1.70 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 522.50 | 0.00 | 3.40 | 1.70 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 527.50 | 0.00 | 3.40 | 1.70 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 3.40 | 1.70 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 532.50 | 0.00 | 3.40 | 1.70 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 3.40 | 1.70 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 537.50 | 0.00 | 3.40 | 1.70 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,496 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 542.50 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 547.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 740 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 583 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 3.60 | 1.80 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 3.80 | 1.90 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.90 | -99.48% | 0.00 | 4 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 90 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 170.00 | 0.00 | 3.70 | 1.85 | 0.02 | -2.57 | -99.23% | 0.01 | 17 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.02 | -1.93 | -98.98% | 0.00 | 14 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.00 | 2.00 | 0.02 | -2.78 | -99.29% | 0.01 | 4 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.00 | 2.00 | 0.03 | -0.05 | -62.50% | 0.01 | 9 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 439 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 622 | 40 | 2.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.03 | -1.81 | -98.37% | 0.00 | 129 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 333 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 1.08 | 0.54 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.21 | 1.11 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/4/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 94 | 3.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 376 | 83 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.18 | +900.00% | 0.00 | 10 | 146 | 1.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 186 | 121 | 1.42 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 1.51 | 0.76 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/4/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.12 | +0.03 | +33.34% | 0.00 | 108 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 3.20 | 1.60 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 1.82 | 0.91 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 3:59:57 PM EST |
| 270.00 | 0.02 | 0.22 | 0.12 | 0.07 | -1.83 | -96.32% | 0.00 | 62 | 25 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 272.50 | 0.01 | 0.18 | 0.10 | 0.09 | -1.68 | -94.92% | 0.00 | 33 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 275.00 | 0.01 | 0.31 | 0.16 | 0.17 | +0.10 | +142.86% | 0.00 | 132 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 277.50 | 0.06 | 0.33 | 0.20 | 0.17 | -0.83 | -83.00% | 0.00 | 7 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.01 | -5.89% | 0.00 | 664 | 1,269 | 1.20 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 1.14 | 0.57 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 287.50 | 0.04 | 0.40 | 0.22 | 0.22 | % | 0.00 | 20 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 290.00 | 0.11 | 0.48 | 0.30 | 0.25 | -0.85 | -77.28% | 0.00 | 15 | 46 | 1.20 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 292.50 | 0.00 | 1.06 | 0.53 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/4/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.64 | 0.32 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.32 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 297.50 | 0.05 | 0.58 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 13 | 78 | 1.08 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 300.00 | 0.24 | 0.40 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 441 | 702 | 1.10 | 0.00 | 0.00 | -0.03 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 302.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 305.00 | 0.13 | 0.53 | 0.33 | 0.33 | -0.03 | -8.34% | 0.00 | 11 | 33 | 1.02 | 0.00 | 0.00 | -0.05 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 307.50 | 0.00 | 1.18 | 0.59 | 0.40 | -0.10 | -20.00% | 0.00 | 5 | 35 | 1.28 | -0.01 | 0.00 | -0.06 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 310.00 | 0.18 | 0.49 | 0.34 | 0.44 | -0.10 | -18.52% | 0.00 | 273 | 176 | 0.97 | -0.01 | 0.00 | -0.09 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 312.50 | 0.35 | 0.63 | 0.49 | 0.53 | +0.12 | +29.27% | 0.00 | 217 | 10 | 1.00 | -0.01 | 0.00 | -0.12 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 315.00 | 0.40 | 0.78 | 0.59 | 0.57 | -0.06 | -9.53% | 0.00 | 55 | 115 | 1.00 | -0.01 | 0.00 | -0.16 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 317.50 | 0.48 | 0.80 | 0.64 | 0.67 | -0.10 | -12.99% | 0.00 | 42 | 5 | 0.98 | -0.02 | 0.00 | -0.20 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 320.00 | 0.45 | 1.02 | 0.74 | 0.85 | +0.06 | +7.60% | 0.00 | 108 | 186 | 0.97 | -0.02 | 0.00 | -0.26 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 322.50 | 0.52 | 1.11 | 0.82 | 0.94 | +0.04 | +4.45% | 0.00 | 14 | 61 | 0.95 | -0.03 | 0.00 | -0.33 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 325.00 | 0.64 | 1.04 | 0.84 | 1.04 | -0.06 | -5.46% | 0.00 | 129 | 625 | 0.92 | -0.03 | 0.00 | -0.42 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 327.50 | 0.91 | 1.12 | 1.02 | 0.89 | -0.14 | -13.60% | 0.00 | 173 | 3 | 0.93 | -0.04 | 0.00 | -0.52 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 330.00 | 1.00 | 1.29 | 1.15 | 1.16 | -0.17 | -12.79% | 0.00 | 327 | 198 | 0.91 | -0.05 | 0.00 | -0.59 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 332.50 | 1.11 | 1.43 | 1.27 | 1.43 | -0.17 | -10.63% | 0.00 | 63 | 42 | 0.90 | -0.06 | 0.00 | -0.65 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 335.00 | 1.30 | 1.50 | 1.40 | 1.41 | -0.39 | -21.67% | 0.00 | 279 | 161 | 0.88 | -0.07 | 0.00 | -0.72 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 337.50 | 1.47 | 1.69 | 1.58 | 1.58 | -0.35 | -18.14% | 0.00 | 22 | 55 | 0.87 | -0.08 | 0.00 | -0.78 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 340.00 | 1.55 | 2.04 | 1.80 | 1.80 | -0.07 | -3.75% | 0.01 | 830 | 192 | 0.85 | -0.09 | 0.01 | -0.85 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 342.50 | 1.81 | 2.20 | 2.01 | 1.98 | -0.55 | -21.74% | 0.01 | 229 | 92 | 0.84 | -0.11 | 0.01 | -0.93 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 345.00 | 2.15 | 2.48 | 2.32 | 2.35 | -0.31 | -11.66% | 0.01 | 254 | 200 | 0.83 | -0.12 | 0.01 | -1.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 347.50 | 2.32 | 2.96 | 2.64 | 2.58 | -0.52 | -16.78% | 0.01 | 13 | 21 | 0.82 | -0.14 | 0.01 | -1.07 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 350.00 | 2.67 | 3.15 | 2.91 | 3.02 | -0.11 | -3.52% | 0.01 | 294 | 378 | 0.80 | -0.16 | 0.01 | -1.15 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 352.50 | 3.10 | 3.85 | 3.48 | 4.70 | +0.65 | +16.05% | 0.01 | 46 | 28 | 0.81 | -0.18 | 0.01 | -1.22 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 355.00 | 3.50 | 4.15 | 3.83 | 4.11 | -0.34 | -7.64% | 0.01 | 217 | 107 | 0.79 | -0.21 | 0.01 | -1.29 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 357.50 | 4.05 | 5.20 | 4.63 | 4.40 | -0.30 | -6.39% | 0.01 | 90 | 18 | 0.81 | -0.23 | 0.01 | -1.35 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 360.00 | 4.50 | 5.55 | 5.03 | 5.00 | -0.18 | -3.48% | 0.01 | 200 | 293 | 0.78 | -0.26 | 0.01 | -1.42 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 362.50 | 4.90 | 6.20 | 5.55 | 5.59 | -0.56 | -9.11% | 0.02 | 582 | 30 | 0.77 | -0.28 | 0.01 | -1.47 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 365.00 | 5.75 | 7.25 | 6.50 | 6.15 | -0.70 | -10.22% | 0.02 | 301 | 118 | 0.78 | -0.31 | 0.01 | -1.52 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 367.50 | 6.95 | 8.05 | 7.50 | 7.55 | -0.45 | -5.63% | 0.02 | 110 | 38 | 0.78 | -0.34 | 0.01 | -1.56 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 370.00 | 8.00 | 8.80 | 8.40 | 8.47 | +0.37 | +4.57% | 0.02 | 972 | 190 | 0.79 | -0.37 | 0.01 | -1.59 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 372.50 | 9.05 | 10.10 | 9.58 | 10.00 | +0.21 | +2.15% | 0.03 | 78 | 19 | 0.79 | -0.40 | 0.01 | -1.61 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 375.00 | 9.70 | 11.75 | 10.73 | 10.80 | +1.03 | +10.55% | 0.03 | 188 | 86 | 0.79 | -0.44 | 0.01 | -1.63 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 377.50 | 10.25 | 12.70 | 11.48 | 11.56 | +1.31 | +12.78% | 0.03 | 108 | 106 | 0.76 | -0.47 | 0.01 | -1.63 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 380.00 | 12.10 | 14.05 | 13.08 | 13.25 | +1.45 | +12.29% | 0.03 | 296 | 190 | 0.78 | -0.50 | 0.01 | -1.62 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 382.50 | 14.25 | 16.15 | 15.20 | 16.63 | +3.43 | +25.99% | 0.04 | 6 | 103 | 0.79 | -0.54 | 0.01 | -1.61 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 385.00 | 15.10 | 17.25 | 16.18 | 16.25 | -0.05 | -0.31% | 0.04 | 16 | 143 | 0.79 | -0.57 | 0.01 | -1.58 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 387.50 | 16.15 | 19.50 | 17.83 | 17.84 | +1.70 | +10.54% | 0.05 | 2 | 25 | 0.80 | -0.60 | 0.01 | -1.55 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 390.00 | 18.45 | 20.45 | 19.45 | 19.70 | +0.80 | +4.24% | 0.05 | 22 | 164 | 0.80 | -0.63 | 0.01 | -1.51 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 392.50 | 20.10 | 23.00 | 21.55 | 22.52 | +1.97 | +9.59% | 0.05 | 1 | 22 | 0.83 | -0.66 | 0.01 | -1.46 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 395.00 | 22.15 | 23.80 | 22.98 | 23.25 | +1.27 | +5.78% | 0.06 | 9 | 38 | 0.80 | -0.69 | 0.01 | -1.41 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 397.50 | 23.20 | 26.75 | 24.98 | 22.56 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.82 | -0.72 | 0.01 | -1.35 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 400.00 | 26.05 | 28.00 | 27.03 | 28.00 | +2.93 | +11.69% | 0.07 | 9 | 80 | 0.83 | -0.74 | 0.01 | -1.28 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 402.50 | 27.35 | 30.30 | 28.83 | 30.95 | +3.70 | +13.58% | 0.07 | 1 | 36 | 0.81 | -0.77 | 0.01 | -1.21 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 405.00 | 29.20 | 31.80 | 30.50 | 34.72 | +6.44 | +22.78% | 0.08 | 2 | 72 | 0.79 | -0.79 | 0.01 | -1.15 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 407.50 | 31.20 | 34.40 | 32.80 | 22.95 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.78 | -0.81 | 0.01 | -1.07 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 410.00 | 33.40 | 36.95 | 35.18 | 35.40 | +2.25 | +6.79% | 0.09 | 10 | 57 | 0.91 | -0.83 | 0.01 | -1.00 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 412.50 | 35.65 | 38.70 | 37.18 | 41.55 | +16.45 | +65.54% | 0.09 | 16 | 60 | 0.97 | -0.85 | 0.01 | -0.93 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 415.00 | 38.40 | 40.95 | 39.68 | 41.55 | +12.60 | +43.53% | 0.10 | 14 | 295 | 0.98 | -0.86 | 0.01 | -0.86 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 417.50 | 40.35 | 43.15 | 41.75 | 47.00 | +17.70 | +60.41% | 0.10 | 2 | 18 | 1.00 | -0.88 | 0.01 | -0.79 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 420.00 | 42.90 | 45.30 | 44.10 | 40.65 | +7.40 | +22.26% | 0.11 | 2 | 6 | 1.00 | -0.89 | 0.01 | -0.73 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 422.50 | 45.20 | 47.70 | 46.45 | 51.65 | +20.75 | +67.16% | 0.11 | 1 | 32 | 1.03 | -0.91 | 0.01 | -0.66 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 425.00 | 47.20 | 50.95 | 49.08 | 45.20 | +7.95 | +21.35% | 0.12 | 2 | 26 | 1.03 | -0.92 | 0.00 | -0.60 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 427.50 | 49.45 | 53.30 | 51.38 | 51.35 | +17.70 | +52.60% | 0.12 | 15 | 4 | 1.06 | -0.93 | 0.00 | -0.55 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 430.00 | 51.90 | 54.80 | 53.35 | 49.80 | +4.07 | +8.90% | 0.12 | 5 | 12 | 1.06 | -0.94 | 0.00 | -0.49 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 432.50 | 54.15 | 57.75 | 55.95 | % | 0.13 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.44 | 5/4/2026 3:59:57 PM EST | |||
| 435.00 | 56.00 | 60.05 | 58.03 | 36.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.10 | -0.95 | 0.00 | -0.39 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 437.50 | 59.10 | 62.85 | 60.98 | 52.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.12 | -0.96 | 0.00 | -0.35 | 4/24/2026 | 5/4/2026 3:59:57 PM EST |
| 440.00 | 61.55 | 64.75 | 63.15 | 59.35 | +11.35 | +23.65% | 0.14 | 1 | 49 | 1.14 | -0.96 | 0.00 | -0.31 | 5/4/2026 | 5/4/2026 3:59:57 PM EST |
| 442.50 | 64.05 | 67.30 | 65.68 | % | 0.15 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.27 | 5/4/2026 3:59:57 PM EST | |||
| 445.00 | 66.50 | 69.80 | 68.15 | 74.55 | % | 0.15 | 2 | 0 | 1.19 | -0.97 | 0.00 | -0.24 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 447.50 | 69.00 | 72.25 | 70.63 | % | 0.16 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.20 | 5/4/2026 3:59:57 PM EST | |||
| 450.00 | 71.50 | 74.65 | 73.08 | 63.13 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.25 | -0.98 | 0.00 | -0.18 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 452.50 | 74.00 | 77.20 | 75.60 | % | 0.17 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.15 | 5/4/2026 3:59:57 PM EST | |||
| 455.00 | 76.50 | 79.85 | 78.18 | 61.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | -0.99 | 0.00 | -0.13 | 4/29/2026 | 5/4/2026 3:59:57 PM EST |
| 457.50 | 78.85 | 82.25 | 80.55 | % | 0.18 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.11 | 5/4/2026 3:59:57 PM EST | |||
| 460.00 | 81.00 | 84.65 | 82.83 | 80.45 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.33 | -0.99 | 0.00 | -0.10 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 462.50 | 84.00 | 87.15 | 85.58 | 87.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.35 | -0.99 | 0.00 | -0.07 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 465.00 | 86.00 | 90.50 | 88.25 | 77.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.06 | 4/21/2026 | 5/4/2026 3:59:57 PM EST |
| 467.50 | 89.00 | 92.00 | 90.50 | % | 0.19 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.05 | 5/4/2026 3:59:57 PM EST | |||
| 470.00 | 91.20 | 94.70 | 92.95 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.04 | 5/4/2026 3:59:57 PM EST | |||
| 472.50 | 93.50 | 97.45 | 95.48 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 475.00 | 96.30 | 99.90 | 98.10 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 477.50 | 98.50 | 102.45 | 100.48 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 480.00 | 101.00 | 104.75 | 102.88 | 89.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.62 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 5/4/2026 3:59:57 PM EST |
| 482.50 | 103.50 | 107.00 | 105.25 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 485.00 | 106.00 | 109.30 | 107.65 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 487.50 | 108.50 | 112.00 | 110.25 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 490.00 | 111.00 | 114.30 | 112.65 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 492.50 | 113.50 | 117.05 | 115.28 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 495.00 | 116.00 | 119.60 | 117.80 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 497.50 | 118.50 | 122.10 | 120.30 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 500.00 | 121.00 | 124.80 | 122.90 | 117.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 502.50 | 123.50 | 127.10 | 125.30 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 505.00 | 126.00 | 129.50 | 127.75 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 507.50 | 128.80 | 132.35 | 130.58 | 107.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 510.00 | 131.00 | 134.80 | 132.90 | 114.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 512.50 | 133.50 | 137.10 | 135.30 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 515.00 | 136.30 | 139.90 | 138.10 | 114.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 517.50 | 138.80 | 141.85 | 140.33 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 520.00 | 141.00 | 144.60 | 142.80 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 522.50 | 143.55 | 146.80 | 145.18 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 525.00 | 146.15 | 149.45 | 147.80 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 527.50 | 148.65 | 152.20 | 150.43 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 530.00 | 151.15 | 154.45 | 152.80 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 532.50 | 153.65 | 157.30 | 155.48 | 150.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:57 PM EST |
| 535.00 | 156.15 | 159.85 | 158.00 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 537.50 | 158.65 | 162.40 | 160.53 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 540.00 | 161.15 | 164.60 | 162.88 | 141.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 542.50 | 163.65 | 166.80 | 165.23 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 545.00 | 166.15 | 169.40 | 167.78 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 547.50 | 168.65 | 171.80 | 170.23 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 550.00 | 171.15 | 174.30 | 172.73 | % | 0.31 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 555.00 | 176.15 | 179.90 | 178.03 | 150.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/4/2026 3:59:57 PM EST |
| 560.00 | 181.15 | 184.70 | 182.93 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 570.00 | 191.15 | 194.60 | 192.88 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 580.00 | 201.15 | 204.30 | 202.73 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 590.00 | 211.15 | 214.90 | 213.03 | % | 0.36 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST |