Options Chain for CARVANA CO CL A (CVNA) - $295.20 as of 3/20/2026 6:11:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 129.10 | 132.70 | 130.90 | % | 0.87 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 155.00 | 124.10 | 127.20 | 125.65 | % | 0.81 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 160.00 | 119.15 | 122.45 | 120.80 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 165.00 | 114.15 | 117.10 | 115.63 | % | 0.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 170.00 | 109.15 | 112.40 | 110.78 | % | 0.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 175.00 | 104.20 | 107.00 | 105.60 | % | 0.60 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 180.00 | 99.25 | 102.10 | 100.68 | % | 0.56 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 185.00 | 94.30 | 97.10 | 95.70 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 190.00 | 89.35 | 92.05 | 90.70 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 195.00 | 84.40 | 87.45 | 85.93 | 89.92 | % | 0.44 | 15 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 200.00 | 79.45 | 82.35 | 80.90 | 85.65 | -0.28 | -0.33% | 0.40 | 1 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 202.50 | 77.00 | 80.00 | 78.50 | % | 0.39 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 205.00 | 74.55 | 77.70 | 76.13 | 76.16 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 207.50 | 72.10 | 75.15 | 73.63 | % | 0.35 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 210.00 | 69.65 | 73.50 | 71.58 | 89.71 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.50 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 212.50 | 67.15 | 70.80 | 68.98 | % | 0.32 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 215.00 | 64.75 | 68.20 | 66.48 | % | 0.31 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.05 | 3/20/2026 3:59:47 PM EST | |||
| 217.50 | 62.30 | 65.50 | 63.90 | % | 0.29 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.07 | 3/20/2026 3:59:47 PM EST | |||
| 220.00 | 59.85 | 63.45 | 61.65 | 92.43 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.32 | 0.98 | 0.00 | -0.10 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 222.50 | 57.45 | 60.55 | 59.00 | % | 0.27 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.12 | 3/20/2026 3:59:47 PM EST | |||
| 225.00 | 55.05 | 58.30 | 56.68 | 101.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.30 | 0.97 | 0.00 | -0.15 | 3/4/2026 | 3/20/2026 3:59:47 PM EST |
| 227.50 | 52.60 | 55.35 | 53.98 | % | 0.24 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.18 | 3/20/2026 3:59:47 PM EST | |||
| 230.00 | 50.20 | 53.45 | 51.83 | 72.00 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.25 | 0.95 | 0.00 | -0.22 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 232.50 | 47.85 | 51.10 | 49.48 | 63.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.18 | 0.95 | 0.00 | -0.25 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 235.00 | 45.50 | 48.35 | 46.93 | 53.21 | -7.94 | -12.99% | 0.20 | 7 | 1 | 1.19 | 0.94 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 237.50 | 43.15 | 46.60 | 44.88 | % | 0.19 | 0 | 0 | 1.15 | 0.92 | 0.00 | -0.32 | 3/20/2026 3:59:47 PM EST | |||
| 240.00 | 40.85 | 44.15 | 42.50 | 40.96 | -0.54 | -1.31% | 0.18 | 43 | 1 | 0.90 | 0.91 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 242.50 | 38.55 | 41.65 | 40.10 | 74.36 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | 0.90 | 0.01 | -0.41 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 245.00 | 36.30 | 39.60 | 37.95 | % | 0.15 | 0 | 0 | 0.89 | 0.88 | 0.01 | -0.45 | 3/20/2026 3:59:47 PM EST | |||
| 247.50 | 34.10 | 37.70 | 35.90 | % | 0.15 | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.49 | 3/20/2026 3:59:47 PM EST | |||
| 250.00 | 31.90 | 35.65 | 33.78 | 34.70 | +3.65 | +11.76% | 0.14 | 4 | 5 | 0.82 | 0.85 | 0.01 | -0.53 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 252.50 | 29.75 | 32.90 | 31.33 | 31.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.83 | 0.01 | -0.57 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 255.00 | 27.65 | 31.15 | 29.40 | 30.55 | -12.95 | -29.77% | 0.12 | 6 | 1 | 0.85 | 0.81 | 0.01 | -0.60 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 257.50 | 26.35 | 28.30 | 27.33 | 31.16 | -13.64 | -30.45% | 0.11 | 3 | 2 | 0.80 | 0.79 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 260.00 | 23.60 | 26.60 | 25.10 | 24.25 | -26.75 | -52.46% | 0.10 | 1 | 2 | 0.81 | 0.77 | 0.01 | -0.67 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 262.50 | 21.60 | 24.60 | 23.10 | 24.65 | -14.40 | -36.88% | 0.09 | 2 | 8 | 0.80 | 0.74 | 0.01 | -0.70 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 265.00 | 19.70 | 23.00 | 21.35 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.77 | 0.72 | 0.01 | -0.73 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 267.50 | 17.95 | 20.95 | 19.45 | 21.00 | -20.75 | -49.71% | 0.07 | 2 | 2 | 0.78 | 0.69 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 270.00 | 16.25 | 18.95 | 17.60 | 17.30 | -12.20 | -41.36% | 0.07 | 136 | 174 | 0.76 | 0.66 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 272.50 | 14.75 | 17.20 | 15.98 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.76 | 0.63 | 0.01 | -0.79 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 275.00 | 13.20 | 16.60 | 14.90 | 15.00 | -10.85 | -41.98% | 0.05 | 5 | 11 | 0.75 | 0.59 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 277.50 | 11.80 | 14.20 | 13.00 | 15.00 | -1.90 | -11.25% | 0.05 | 3 | 9 | 0.74 | 0.56 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 280.00 | 10.80 | 13.00 | 11.90 | 12.70 | -9.50 | -42.80% | 0.04 | 83 | 59 | 0.74 | 0.53 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 282.50 | 10.05 | 11.55 | 10.80 | 10.65 | -3.65 | -25.53% | 0.04 | 11 | 11 | 0.74 | 0.49 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 285.00 | 8.05 | 10.45 | 9.25 | 9.40 | -9.60 | -50.53% | 0.03 | 596 | 512 | 0.71 | 0.46 | 0.01 | -0.79 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 287.50 | 7.05 | 9.15 | 8.10 | 7.50 | -9.25 | -55.23% | 0.03 | 84 | 22 | 0.70 | 0.42 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 290.00 | 6.10 | 8.30 | 7.20 | 7.55 | -8.22 | -52.13% | 0.02 | 115 | 310 | 0.70 | 0.39 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 292.50 | 5.60 | 7.10 | 6.35 | 6.46 | -7.88 | -54.96% | 0.02 | 164 | 112 | 0.71 | 0.36 | 0.01 | -0.73 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 295.00 | 5.00 | 6.45 | 5.73 | 5.70 | -7.30 | -56.16% | 0.02 | 37 | 49 | 0.71 | 0.33 | 0.01 | -0.70 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 297.50 | 4.70 | 5.65 | 5.18 | 5.00 | -6.52 | -56.60% | 0.02 | 12 | 94 | 0.72 | 0.30 | 0.01 | -0.67 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 300.00 | 3.90 | 4.70 | 4.30 | 4.00 | -6.35 | -61.36% | 0.01 | 249 | 10,136 | 0.72 | 0.27 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 302.50 | 2.95 | 4.25 | 3.60 | 5.80 | -3.70 | -38.95% | 0.01 | 81 | 212 | 0.70 | 0.24 | 0.01 | -0.61 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 305.00 | 2.61 | 3.70 | 3.16 | 3.32 | -5.08 | -60.48% | 0.01 | 186 | 153 | 0.71 | 0.22 | 0.01 | -0.57 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 307.50 | 2.17 | 3.50 | 2.84 | 2.73 | -2.27 | -45.40% | 0.01 | 3 | 72 | 0.72 | 0.19 | 0.01 | -0.54 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 310.00 | 1.86 | 2.99 | 2.43 | 2.34 | -4.51 | -65.84% | 0.01 | 54 | 145 | 0.72 | 0.17 | 0.01 | -0.50 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 312.50 | 1.57 | 2.50 | 2.04 | 1.92 | -4.26 | -68.94% | 0.01 | 65 | 50 | 0.71 | 0.16 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 315.00 | 1.31 | 2.07 | 1.69 | 2.07 | -3.08 | -59.81% | 0.01 | 204 | 143 | 0.71 | 0.14 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 317.50 | 1.17 | 2.09 | 1.63 | 1.52 | -3.59 | -70.26% | 0.01 | 75 | 20 | 0.73 | 0.12 | 0.01 | -0.40 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 320.00 | 1.23 | 1.55 | 1.39 | 1.30 | -2.70 | -67.50% | 0.00 | 205 | 181 | 0.73 | 0.11 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 322.50 | 0.78 | 2.15 | 1.47 | 1.13 | -2.27 | -66.77% | 0.00 | 2 | 23 | 0.77 | 0.09 | 0.01 | -0.33 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 325.00 | 0.71 | 1.20 | 0.96 | 0.96 | -2.25 | -70.10% | 0.00 | 28 | 156 | 0.72 | 0.08 | 0.01 | -0.30 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 327.50 | 0.59 | 1.00 | 0.80 | 1.35 | +0.29 | +27.36% | 0.00 | 9 | 7 | 0.72 | 0.07 | 0.00 | -0.27 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 330.00 | 0.57 | 0.84 | 0.71 | 0.90 | -1.35 | -60.00% | 0.00 | 42 | 365 | 0.73 | 0.06 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 332.50 | 0.40 | 0.99 | 0.70 | 0.70 | -0.21 | -23.08% | 0.00 | 13 | 13 | 0.75 | 0.06 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 335.00 | 0.29 | 0.61 | 0.45 | 0.59 | -1.06 | -64.25% | 0.00 | 83 | 154 | 0.70 | 0.05 | 0.00 | -0.20 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 337.50 | 0.05 | 0.55 | 0.30 | 0.48 | -0.92 | -65.72% | 0.00 | 1 | 69 | 0.66 | 0.04 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 340.00 | 0.30 | 0.46 | 0.38 | 0.35 | -0.89 | -71.78% | 0.00 | 155 | 401 | 0.73 | 0.04 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 342.50 | 0.18 | 0.36 | 0.27 | 0.84 | -0.73 | -46.50% | 0.00 | 1 | 26 | 0.72 | 0.03 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 345.00 | 0.01 | 0.36 | 0.19 | 0.25 | -0.63 | -71.60% | 0.00 | 9 | 116 | 0.66 | 0.03 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 347.50 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.80 | 0.02 | 0.00 | -0.10 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 350.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.51 | -71.84% | 0.00 | 647 | 333 | 0.72 | 0.02 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 352.50 | 0.00 | 0.21 | 0.11 | 0.19 | -0.30 | -61.23% | 0.00 | 19 | 20 | 0.82 | 0.02 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 355.00 | 0.00 | 0.18 | 0.09 | 0.28 | -0.49 | -63.64% | 0.00 | 5 | 77 | 0.81 | 0.01 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 357.50 | 0.00 | 0.18 | 0.09 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.01 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 360.00 | 0.05 | 0.14 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 21 | 73 | 0.76 | 0.01 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 362.50 | 0.00 | 0.12 | 0.06 | 0.18 | -1.54 | -89.54% | 0.00 | 4 | 1 | 0.91 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 12 | 87 | 1.00 | 0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 367.50 | 0.00 | 0.12 | 0.06 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.01 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 370.00 | 0.00 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 14 | 142 | 0.89 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 372.50 | 0.00 | 0.08 | 0.04 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.99 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.51 | +0.38 | +292.31% | 0.00 | 10 | 57 | 0.89 | 0.00 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 377.50 | 0.00 | 0.06 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.88 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 382.50 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 385.00 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.13 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 387.50 | 0.00 | 2.84 | 1.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.70 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.00 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 392.50 | 0.01 | 0.04 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 24 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 397.50 | 0.00 | 3.85 | 1.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 402.50 | 0.00 | 2.52 | 1.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 405.00 | 0.00 | 0.28 | 0.14 | 0.24 | +0.22 | +1,100.00% | 0.00 | 1 | 132 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 407.50 | 0.00 | 2.65 | 1.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 412.50 | 0.00 | 3.85 | 1.93 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 415.00 | 0.00 | 3.90 | 1.95 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 417.50 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 420.00 | 0.00 | 1.11 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 422.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:47 PM EST |
| 435.00 | 0.00 | 0.17 | 0.09 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 21 | 56 | 1.26 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 445.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 450.00 | 0.00 | 2.18 | 1.09 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:47 PM EST |
| 455.00 | 0.00 | 2.42 | 1.21 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 460.00 | 0.00 | 1.29 | 0.65 | 2.17 | +1.17 | +117.00% | 0.00 | 1 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 465.00 | 0.00 | 1.49 | 0.75 | 2.10 | +0.65 | +44.83% | 0.00 | 1 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 470.00 | 0.00 | 2.88 | 1.44 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:47 PM EST |
| 475.00 | 0.00 | 1.55 | 0.78 | 0.68 | -6.58 | -90.64% | 0.00 | 1 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 480.00 | 0.00 | 2.30 | 1.15 | 0.61 | -0.21 | -25.61% | 0.00 | 1 | 47 | 2.39 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 485.00 | 0.00 | 0.93 | 0.47 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:47 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 495.00 | 0.00 | 2.52 | 1.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:47 PM EST |
| 500.00 | 0.00 | 4.25 | 2.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 3:59:47 PM EST |
| 505.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:47 PM EST |
| 510.00 | 0.00 | 4.25 | 2.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:47 PM EST |
| 515.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:47 PM EST |
| 520.00 | 0.00 | 4.05 | 2.03 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:47 PM EST |
| 525.00 | 0.00 | 4.25 | 2.13 | 2.19 | % | 0.00 | 1 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 530.00 | 0.00 | 4.25 | 2.13 | 2.12 | +0.11 | +5.48% | 0.00 | 1 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 540.00 | 0.00 | 4.25 | 2.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 3:59:47 PM EST |
| 550.00 | 0.00 | 4.25 | 2.13 | 0.50 | -0.32 | -39.03% | 0.00 | 1 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.43 | +0.28 | +186.67% | 0.00 | 1 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 570.00 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.99 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 580.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 3:59:47 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 | 0.02 | 0.04 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 116 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 0.06 | 0.03 | 0.06 | % | 0.00 | 93 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 170.00 | 0.05 | 0.11 | 0.08 | 0.14 | % | 0.00 | 25 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 175.00 | 0.02 | 0.15 | 0.09 | 0.14 | % | 0.00 | 443 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 180.00 | 0.11 | 0.38 | 0.25 | 0.38 | +0.22 | +137.50% | 0.00 | 10 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.22 | +0.02 | +10.00% | 0.00 | 45 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.31 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.37 | 0.19 | 0.18 | -0.29 | -61.71% | 0.00 | 11 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 200.00 | 0.30 | 0.42 | 0.36 | 0.40 | +0.03 | +8.11% | 0.00 | 660 | 1,603 | 1.22 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 202.50 | 0.00 | 0.47 | 0.24 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 205.00 | 0.13 | 0.91 | 0.52 | 0.54 | +0.14 | +35.00% | 0.00 | 27 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 207.50 | 0.00 | 1.05 | 0.53 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 210.00 | 0.40 | 0.70 | 0.55 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.20 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 212.50 | 0.00 | 1.14 | 0.57 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | -0.01 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 1.24 | 0.62 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.26 | -0.01 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 217.50 | 0.40 | 1.27 | 0.84 | 0.85 | +0.16 | +23.19% | 0.00 | 25 | 10 | 1.11 | -0.01 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 220.00 | 0.55 | 0.80 | 0.68 | 0.68 | +0.04 | +6.25% | 0.00 | 39 | 164 | 1.02 | -0.02 | 0.00 | -0.10 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 222.50 | 0.55 | 1.39 | 0.97 | 1.04 | -0.06 | -5.46% | 0.00 | 3 | 105 | 1.07 | -0.02 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 225.00 | 0.83 | 1.41 | 1.12 | 1.13 | +0.12 | +11.89% | 0.00 | 18 | 48 | 1.07 | -0.03 | 0.00 | -0.15 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 227.50 | 0.99 | 1.23 | 1.11 | 1.00 | -0.36 | -26.48% | 0.00 | 31 | 56 | 1.01 | -0.04 | 0.00 | -0.18 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 230.00 | 1.02 | 1.23 | 1.13 | 1.23 | +0.02 | +1.66% | 0.00 | 130 | 188 | 0.99 | -0.05 | 0.00 | -0.22 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 232.50 | 1.01 | 1.42 | 1.22 | 1.11 | -0.49 | -30.63% | 0.01 | 3 | 19 | 0.95 | -0.05 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 235.00 | 1.20 | 1.57 | 1.39 | 1.50 | -0.75 | -33.34% | 0.01 | 50 | 47 | 0.95 | -0.06 | 0.00 | -0.29 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 237.50 | 1.40 | 1.83 | 1.62 | 1.76 | -0.27 | -13.30% | 0.01 | 1 | 65 | 0.94 | -0.08 | 0.00 | -0.32 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 240.00 | 1.52 | 1.98 | 1.75 | 2.08 | +0.51 | +32.49% | 0.01 | 130 | 651 | 0.93 | -0.09 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 242.50 | 1.90 | 2.31 | 2.11 | 2.10 | +0.60 | +40.00% | 0.01 | 156 | 34 | 0.91 | -0.10 | 0.01 | -0.41 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 245.00 | 2.05 | 2.54 | 2.30 | 2.45 | -0.57 | -18.88% | 0.01 | 21 | 45 | 0.90 | -0.12 | 0.01 | -0.45 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 247.50 | 2.31 | 2.74 | 2.53 | 2.81 | +0.51 | +22.18% | 0.01 | 1 | 57 | 0.88 | -0.13 | 0.01 | -0.49 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 250.00 | 2.35 | 2.99 | 2.67 | 2.71 | +0.61 | +29.05% | 0.01 | 93 | 615 | 0.85 | -0.15 | 0.01 | -0.53 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 252.50 | 2.65 | 3.40 | 3.03 | 2.53 | -2.47 | -49.40% | 0.01 | 10 | 32 | 0.83 | -0.17 | 0.01 | -0.57 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 255.00 | 3.30 | 3.85 | 3.58 | 4.00 | +0.75 | +23.08% | 0.01 | 57 | 198 | 0.84 | -0.19 | 0.01 | -0.60 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 257.50 | 3.75 | 4.25 | 4.00 | 4.44 | +1.64 | +58.58% | 0.02 | 23 | 145 | 0.82 | -0.21 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 260.00 | 4.30 | 4.80 | 4.55 | 4.80 | +1.51 | +45.90% | 0.02 | 83 | 282 | 0.82 | -0.23 | 0.01 | -0.67 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 262.50 | 4.85 | 5.35 | 5.10 | 5.70 | +2.16 | +61.02% | 0.02 | 19 | 193 | 0.81 | -0.26 | 0.01 | -0.70 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 265.00 | 5.45 | 6.05 | 5.75 | 6.98 | +2.23 | +46.95% | 0.02 | 63 | 164 | 0.80 | -0.28 | 0.01 | -0.73 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 267.50 | 6.15 | 6.65 | 6.40 | 7.55 | +3.00 | +65.94% | 0.02 | 36 | 22 | 0.79 | -0.31 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 270.00 | 6.90 | 7.35 | 7.13 | 7.00 | +2.10 | +42.86% | 0.03 | 389 | 317 | 0.77 | -0.34 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 272.50 | 7.75 | 8.40 | 8.08 | 8.35 | +2.90 | +53.22% | 0.03 | 69 | 43 | 0.76 | -0.37 | 0.01 | -0.79 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 275.00 | 8.65 | 9.35 | 9.00 | 9.50 | +3.75 | +65.22% | 0.03 | 193 | 466 | 0.76 | -0.41 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 277.50 | 9.65 | 10.80 | 10.23 | 11.58 | +1.14 | +10.92% | 0.04 | 240 | 75 | 0.74 | -0.44 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 280.00 | 10.70 | 11.25 | 10.98 | 11.15 | +4.55 | +68.94% | 0.04 | 177 | 376 | 0.73 | -0.47 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 282.50 | 12.00 | 13.95 | 12.98 | 13.95 | +4.11 | +41.77% | 0.05 | 159 | 88 | 0.77 | -0.51 | 0.01 | -0.80 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 285.00 | 13.10 | 13.95 | 13.53 | 15.00 | +6.70 | +80.73% | 0.05 | 190 | 91 | 0.72 | -0.54 | 0.01 | -0.79 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 287.50 | 14.65 | 17.10 | 15.88 | 14.90 | +2.78 | +22.94% | 0.06 | 74 | 65 | 0.77 | -0.58 | 0.01 | -0.77 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 290.00 | 16.15 | 18.75 | 17.45 | 18.70 | +7.85 | +72.35% | 0.06 | 233 | 420 | 0.77 | -0.61 | 0.01 | -0.75 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 292.50 | 17.00 | 19.85 | 18.43 | 15.50 | +3.90 | +33.63% | 0.06 | 1 | 31 | 0.77 | -0.64 | 0.01 | -0.73 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 295.00 | 19.30 | 21.05 | 20.18 | 22.00 | +9.01 | +69.37% | 0.07 | 100 | 195 | 0.77 | -0.67 | 0.01 | -0.70 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 297.50 | 20.95 | 23.75 | 22.35 | 16.09 | +1.24 | +8.35% | 0.08 | 14 | 84 | 0.75 | -0.70 | 0.01 | -0.67 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 300.00 | 22.75 | 23.90 | 23.33 | 23.60 | +7.45 | +46.13% | 0.08 | 87 | 403 | 0.69 | -0.73 | 0.01 | -0.64 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 302.50 | 24.15 | 27.30 | 25.73 | 22.12 | +4.31 | +24.20% | 0.09 | 1 | 67 | 0.72 | -0.76 | 0.01 | -0.61 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 305.00 | 26.30 | 28.85 | 27.58 | 29.62 | +3.37 | +12.84% | 0.09 | 15 | 35 | 0.69 | -0.78 | 0.01 | -0.57 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 307.50 | 27.90 | 31.30 | 29.60 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.69 | -0.81 | 0.01 | -0.54 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 310.00 | 30.65 | 33.40 | 32.03 | 30.66 | +9.39 | +44.15% | 0.10 | 27 | 176 | 0.72 | -0.83 | 0.01 | -0.50 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 312.50 | 32.10 | 35.60 | 33.85 | 28.80 | -0.34 | -1.17% | 0.11 | 12 | 26 | 0.69 | -0.84 | 0.01 | -0.47 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 315.00 | 34.60 | 37.80 | 36.20 | 32.85 | +7.15 | +27.83% | 0.11 | 2 | 67 | 0.67 | -0.86 | 0.01 | -0.43 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 317.50 | 37.10 | 40.05 | 38.58 | 35.59 | +2.78 | +8.48% | 0.12 | 5 | 13 | 0.93 | -0.88 | 0.01 | -0.40 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 320.00 | 39.10 | 42.30 | 40.70 | 44.00 | +12.95 | +41.71% | 0.13 | 2 | 61 | 0.94 | -0.89 | 0.01 | -0.36 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 322.50 | 40.95 | 44.60 | 42.78 | 32.05 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.94 | -0.91 | 0.01 | -0.33 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 325.00 | 44.00 | 46.95 | 45.48 | 39.40 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.96 | -0.92 | 0.01 | -0.30 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 327.50 | 46.30 | 49.30 | 47.80 | 40.18 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.96 | -0.93 | 0.00 | -0.27 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 330.00 | 48.40 | 51.65 | 50.03 | 44.97 | -5.03 | -10.06% | 0.15 | 12 | 41 | 1.00 | -0.94 | 0.00 | -0.25 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 332.50 | 50.65 | 54.05 | 52.35 | 52.45 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.01 | -0.94 | 0.00 | -0.22 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 335.00 | 53.45 | 56.45 | 54.95 | 40.16 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.03 | -0.95 | 0.00 | -0.20 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 337.50 | 55.25 | 58.85 | 57.05 | 39.39 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.03 | -0.96 | 0.00 | -0.18 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 340.00 | 57.50 | 61.30 | 59.40 | 59.04 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.07 | -0.96 | 0.00 | -0.16 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 342.50 | 60.45 | 63.75 | 62.10 | 51.60 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.09 | -0.97 | 0.00 | -0.14 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 345.00 | 63.35 | 66.20 | 64.78 | 57.63 | +2.43 | +4.41% | 0.19 | 2 | 241 | 1.11 | -0.97 | 0.00 | -0.12 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 347.50 | 65.30 | 68.65 | 66.98 | 41.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.10 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 350.00 | 67.50 | 71.15 | 69.33 | 62.43 | -7.27 | -10.43% | 0.20 | 1 | 18 | 1.09 | -0.98 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 352.50 | 70.65 | 73.60 | 72.13 | 72.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.16 | -0.98 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 355.00 | 73.10 | 76.10 | 74.60 | 68.54 | +25.39 | +58.85% | 0.21 | 2 | 9 | 1.21 | -0.99 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 357.50 | 75.15 | 78.55 | 76.85 | % | 0.21 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.06 | 3/20/2026 3:59:47 PM EST | |||
| 360.00 | 77.60 | 81.05 | 79.33 | 78.50 | +1.95 | +2.55% | 0.22 | 6 | 11 | 1.23 | -0.99 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 362.50 | 80.10 | 83.55 | 81.83 | % | 0.23 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 3/20/2026 3:59:47 PM EST | |||
| 365.00 | 82.45 | 86.05 | 84.25 | 87.76 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.31 | -0.99 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 367.50 | 85.30 | 88.55 | 86.93 | % | 0.24 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 370.00 | 87.25 | 91.05 | 89.15 | 92.77 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.35 | -1.00 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:47 PM EST |
| 372.50 | 89.45 | 93.55 | 91.50 | 65.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.38 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 375.00 | 91.75 | 96.10 | 93.93 | 70.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/20/2026 3:59:47 PM EST |
| 377.50 | 94.30 | 98.55 | 96.43 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 380.00 | 96.75 | 101.10 | 98.93 | 93.00 | +20.60 | +28.46% | 0.26 | 1 | 6 | 1.45 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 382.50 | 99.45 | 103.55 | 101.50 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 385.00 | 101.95 | 106.10 | 104.03 | 96.75 | +9.05 | +10.32% | 0.27 | 1 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 387.50 | 104.25 | 108.60 | 106.43 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 390.00 | 106.95 | 111.05 | 109.00 | 90.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 3:59:47 PM EST |
| 392.50 | 109.25 | 113.55 | 111.40 | 101.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 395.00 | 111.75 | 116.05 | 113.90 | 92.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:47 PM EST |
| 397.50 | 114.45 | 118.60 | 116.53 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 400.00 | 116.75 | 121.10 | 118.93 | 101.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 3:59:47 PM EST |
| 402.50 | 119.40 | 123.55 | 121.48 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 405.00 | 121.80 | 126.05 | 123.93 | 80.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:47 PM EST |
| 407.50 | 124.30 | 128.55 | 126.43 | 115.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 410.00 | 126.85 | 131.05 | 128.95 | 86.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 3:59:47 PM EST |
| 412.50 | 129.25 | 133.60 | 131.43 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 415.00 | 131.75 | 136.10 | 133.93 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 417.50 | 134.25 | 138.60 | 136.43 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 420.00 | 136.80 | 141.10 | 138.95 | 109.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 3:59:47 PM EST |
| 422.50 | 139.30 | 143.60 | 141.45 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 425.00 | 141.80 | 146.10 | 143.95 | 129.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 427.50 | 144.30 | 148.60 | 146.45 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 430.00 | 146.75 | 151.10 | 148.93 | 124.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:47 PM EST |
| 435.00 | 151.75 | 156.05 | 153.90 | 113.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 3:59:47 PM EST |
| 440.00 | 156.75 | 161.05 | 158.90 | 144.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 445.00 | 161.75 | 166.05 | 163.90 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 450.00 | 166.75 | 171.10 | 168.93 | 77.49 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:47 PM EST |
| 455.00 | 171.75 | 176.05 | 173.90 | % | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 460.00 | 176.75 | 181.05 | 178.90 | 168.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 465.00 | 181.75 | 186.05 | 183.90 | 173.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 3:59:47 PM EST |
| 470.00 | 186.75 | 191.05 | 188.90 | 93.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 3:59:47 PM EST |
| 475.00 | 191.80 | 196.05 | 193.93 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 480.00 | 196.80 | 201.05 | 198.93 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 485.00 | 201.80 | 206.05 | 203.93 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 490.00 | 206.75 | 211.05 | 208.90 | 211.46 | % | 0.43 | 10 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 495.00 | 211.75 | 216.05 | 213.90 | % | 0.43 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 500.00 | 216.90 | 221.10 | 219.00 | % | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 505.00 | 221.90 | 226.05 | 223.98 | % | 0.44 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 510.00 | 226.75 | 231.10 | 228.93 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 515.00 | 231.95 | 236.10 | 234.03 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 520.00 | 236.75 | 241.05 | 238.90 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 525.00 | 241.95 | 246.05 | 244.00 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 530.00 | 246.80 | 251.05 | 248.93 | % | 0.47 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 540.00 | 256.75 | 261.05 | 258.90 | % | 0.48 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 550.00 | 266.75 | 271.05 | 268.90 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 560.00 | 276.75 | 281.05 | 278.90 | 155.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 3:59:47 PM EST |
| 570.00 | 286.75 | 291.05 | 288.90 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST | |||
| 580.00 | 296.75 | 301.10 | 298.93 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:47 PM EST |