Options Chain for CARVANA CO CL A (CVNA) - $346.10 as of 7/18/2025 4:07:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 170.45 | 174.50 | 172.48 | 173.40 | 0.00 | 0.00% | 0.99 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 165.45 | 169.50 | 167.48 | 147.44 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 160.45 | 164.50 | 162.48 | 130.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 155.45 | 159.50 | 157.48 | 110.27 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 150.50 | 154.15 | 152.33 | 154.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 145.50 | 149.50 | 147.50 | 141.90 | -5.85 | -3.96% | 0.74 | 4 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 140.55 | 144.10 | 142.33 | 139.77 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 135.50 | 139.55 | 137.53 | % | 0.65 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 215.00 | 130.50 | 134.15 | 132.33 | 130.08 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 125.50 | 129.50 | 127.50 | % | 0.58 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 225.00 | 120.50 | 124.55 | 122.53 | 121.93 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 115.55 | 119.55 | 117.55 | % | 0.51 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 235.00 | 110.55 | 114.20 | 112.38 | % | 0.48 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 240.00 | 105.60 | 109.15 | 107.38 | 100.18 | % | 0.45 | 2 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 245.00 | 100.55 | 104.25 | 102.40 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 250.00 | 95.60 | 99.15 | 97.38 | 103.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 90.60 | 94.55 | 92.58 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 260.00 | 85.50 | 89.60 | 87.55 | 80.52 | -17.37 | -17.75% | 0.34 | 2 | 11 | 1.29 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 80.65 | 84.25 | 82.45 | 92.90 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.19 | 1.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 75.65 | 79.70 | 77.68 | 70.00 | -16.53 | -19.11% | 0.29 | 7 | 9 | 1.14 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 70.70 | 74.35 | 72.53 | 65.92 | -7.23 | -9.89% | 0.26 | 1 | 4 | 1.06 | 1.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 65.70 | 69.35 | 67.53 | 62.75 | -5.58 | -8.17% | 0.24 | 3 | 19 | 0.96 | 1.00 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 60.80 | 64.40 | 62.60 | 56.76 | -15.26 | -21.19% | 0.22 | 1 | 14 | 0.91 | 0.99 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 55.65 | 59.40 | 57.53 | 54.91 | -3.72 | -6.35% | 0.20 | 5 | 23 | 0.88 | 0.99 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 50.85 | 54.50 | 52.68 | 49.35 | -12.33 | -19.99% | 0.18 | 4 | 23 | 0.80 | 0.98 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 45.85 | 48.45 | 47.15 | 43.35 | -5.26 | -10.83% | 0.16 | 3,116 | 1,037 | 0.71 | 0.97 | 0.00 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 41.05 | 45.05 | 43.05 | 37.20 | -11.80 | -24.09% | 0.14 | 102 | 10 | 0.68 | 0.96 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 36.15 | 39.70 | 37.93 | 36.06 | -8.11 | -18.37% | 0.12 | 18 | 34 | 0.61 | 0.94 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 31.35 | 34.90 | 33.13 | 25.90 | -12.82 | -33.11% | 0.11 | 15 | 17 | 0.56 | 0.93 | 0.01 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 26.80 | 30.10 | 28.45 | 21.88 | -17.52 | -44.47% | 0.09 | 23 | 80 | 0.41 | 0.90 | 0.01 | -0.37 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 24.30 | 27.85 | 26.08 | 22.45 | -13.66 | -37.83% | 0.08 | 2 | 5 | 0.40 | 0.89 | 0.01 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 22.85 | 25.20 | 24.03 | 22.40 | -1.60 | -6.67% | 0.07 | 5 | 100 | 0.42 | 0.87 | 0.01 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 327.50 | 20.00 | 23.55 | 21.78 | 28.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.41 | 0.84 | 0.01 | -0.45 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 18.30 | 20.95 | 19.63 | 17.64 | -2.16 | -10.91% | 0.06 | 24 | 142 | 0.40 | 0.81 | 0.01 | -0.49 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 17.15 | 18.70 | 17.93 | 14.45 | % | 0.05 | 7 | 0 | 0.43 | 0.78 | 0.02 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 335.00 | 15.50 | 16.70 | 16.10 | 13.91 | -2.21 | -13.71% | 0.05 | 19 | 51 | 0.43 | 0.74 | 0.02 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 13.90 | 15.00 | 14.45 | 14.40 | -2.69 | -15.74% | 0.04 | 102 | 24 | 0.43 | 0.70 | 0.02 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 12.30 | 13.30 | 12.80 | 12.25 | -0.45 | -3.55% | 0.04 | 322 | 380 | 0.43 | 0.66 | 0.02 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 342.50 | 10.75 | 11.55 | 11.15 | 10.20 | -7.68 | -42.96% | 0.03 | 163 | 24 | 0.43 | 0.61 | 0.02 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 9.50 | 10.05 | 9.78 | 9.62 | +0.07 | +0.74% | 0.03 | 412 | 112 | 0.43 | 0.57 | 0.02 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 347.50 | 8.25 | 9.00 | 8.63 | 8.15 | -0.25 | -2.98% | 0.02 | 2,254 | 180 | 0.44 | 0.52 | 0.02 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 7.20 | 7.80 | 7.50 | 7.57 | +0.07 | +0.94% | 0.02 | 6,220 | 1,881 | 0.44 | 0.48 | 0.02 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 352.50 | 6.10 | 6.75 | 6.43 | 6.45 | -0.10 | -1.53% | 0.02 | 101 | 114 | 0.44 | 0.43 | 0.02 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 5.35 | 5.80 | 5.58 | 5.60 | 0.00 | 0.00% | 0.02 | 219 | 377 | 0.44 | 0.39 | 0.02 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 357.50 | 4.50 | 5.00 | 4.75 | 4.45 | -0.61 | -12.06% | 0.01 | 277 | 95 | 0.45 | 0.35 | 0.02 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 3.80 | 4.30 | 4.05 | 4.05 | -0.30 | -6.90% | 0.01 | 2,254 | 522 | 0.45 | 0.31 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 362.50 | 3.20 | 3.70 | 3.45 | 3.25 | -0.20 | -5.80% | 0.01 | 1,032 | 515 | 0.45 | 0.28 | 0.01 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 2.86 | 3.10 | 2.98 | 3.00 | -0.03 | -0.99% | 0.01 | 742 | 3,214 | 0.46 | 0.25 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 367.50 | 2.28 | 2.68 | 2.48 | 2.60 | +0.33 | +14.54% | 0.01 | 1,171 | 1,074 | 0.46 | 0.22 | 0.01 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 2.09 | 2.20 | 2.15 | 2.17 | -0.04 | -1.81% | 0.01 | 309 | 449 | 0.47 | 0.19 | 0.01 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 1.50 | 1.55 | 1.53 | 1.40 | +0.03 | +2.19% | 0.00 | 371 | 389 | 0.48 | 0.14 | 0.01 | -0.34 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 1.00 | 1.19 | 1.10 | 1.00 | +0.01 | +1.01% | 0.00 | 740 | 701 | 0.48 | 0.11 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 0.70 | 0.85 | 0.78 | 0.72 | +0.07 | +10.77% | 0.00 | 51 | 653 | 0.49 | 0.08 | 0.01 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 0.47 | 0.62 | 0.55 | 0.45 | -0.01 | -2.18% | 0.00 | 103 | 357 | 0.50 | 0.06 | 0.00 | -0.17 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 0.19 | 0.61 | 0.40 | 0.40 | +0.07 | +21.22% | 0.00 | 52 | 141 | 0.51 | 0.04 | 0.00 | -0.13 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 0.01 | 0.51 | 0.26 | 0.32 | +0.12 | +60.00% | 0.00 | 97 | 1,057 | 0.51 | 0.03 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 0.46 | 0.23 | 0.17 | -0.01 | -5.56% | 0.00 | 27 | 549 | 0.53 | 0.02 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 67 | 36 | 0.50 | 0.01 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.68 | 0.01 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 87 | 0.67 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.29 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 490.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 0.27 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.27 | 0.14 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.26 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 357 | 1.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.27 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 235.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.03 | +50.00% | 0.00 | 8 | 58 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 245.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.04 | -50.00% | 0.00 | 79 | 125 | 1.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 11 | 89 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 255.00 | 0.05 | 0.33 | 0.19 | 0.20 | +0.02 | +11.12% | 0.00 | 5 | 108 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 47 | 0.91 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.37 | 0.19 | 0.13 | -0.06 | -31.58% | 0.00 | 3 | 42 | 0.91 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 0.39 | 0.20 | 0.14 | -0.07 | -33.34% | 0.00 | 37 | 2,277 | 0.86 | 0.00 | 0.00 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.31 | +0.12 | +63.16% | 0.00 | 13 | 120 | 0.78 | 0.00 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.14 | -43.75% | 0.00 | 8 | 154 | 0.65 | -0.01 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 0.10 | 0.47 | 0.29 | 0.25 | -0.04 | -13.80% | 0.00 | 34 | 186 | 0.66 | -0.01 | 0.00 | -0.12 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 295.00 | 0.18 | 0.53 | 0.36 | 0.34 | -0.07 | -17.08% | 0.00 | 134 | 395 | 0.63 | -0.02 | 0.00 | -0.15 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 300.00 | 0.21 | 0.64 | 0.43 | 0.35 | -0.16 | -31.38% | 0.00 | 519 | 1,154 | 0.60 | -0.03 | 0.00 | -0.18 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 305.00 | 0.26 | 0.68 | 0.47 | 0.52 | -0.16 | -23.53% | 0.00 | 344 | 224 | 0.56 | -0.04 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 310.00 | 0.04 | 0.75 | 0.40 | 0.52 | -0.26 | -33.34% | 0.00 | 856 | 654 | 0.51 | -0.06 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 315.00 | 0.65 | 0.83 | 0.74 | 0.71 | -0.45 | -38.80% | 0.00 | 684 | 465 | 0.49 | -0.07 | 0.01 | -0.32 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 1.00 | 1.22 | 1.11 | 1.12 | -0.52 | -31.71% | 0.00 | 365 | 554 | 0.48 | -0.10 | 0.01 | -0.37 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 322.50 | 1.09 | 1.49 | 1.29 | 1.55 | -0.61 | -28.25% | 0.00 | 160 | 270 | 0.46 | -0.11 | 0.01 | -0.39 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 325.00 | 1.46 | 1.75 | 1.61 | 1.78 | -0.35 | -16.44% | 0.00 | 790 | 367 | 0.48 | -0.13 | 0.01 | -0.42 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 327.50 | 1.74 | 2.34 | 2.04 | 2.02 | -0.83 | -29.13% | 0.01 | 21 | 146 | 0.48 | -0.16 | 0.01 | -0.45 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 330.00 | 2.38 | 2.73 | 2.56 | 2.74 | -0.61 | -18.21% | 0.01 | 1,631 | 282 | 0.46 | -0.19 | 0.01 | -0.49 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 332.50 | 2.85 | 3.20 | 3.03 | 3.00 | -0.95 | -24.06% | 0.01 | 23 | 139 | 0.46 | -0.22 | 0.02 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 335.00 | 3.50 | 3.80 | 3.65 | 3.50 | -1.15 | -24.74% | 0.01 | 138 | 267 | 0.45 | -0.26 | 0.02 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 337.50 | 4.05 | 4.60 | 4.33 | 4.69 | -0.83 | -15.04% | 0.01 | 73 | 86 | 0.45 | -0.30 | 0.02 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 340.00 | 4.90 | 5.40 | 5.15 | 5.30 | -0.90 | -14.52% | 0.02 | 481 | 383 | 0.45 | -0.34 | 0.02 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 342.50 | 5.85 | 6.45 | 6.15 | 7.80 | +0.05 | +0.65% | 0.02 | 161 | 57 | 0.45 | -0.39 | 0.02 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 345.00 | 7.00 | 7.65 | 7.33 | 7.00 | -1.52 | -17.84% | 0.02 | 342 | 163 | 0.45 | -0.43 | 0.02 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 347.50 | 8.20 | 8.95 | 8.58 | 8.60 | -1.00 | -10.42% | 0.02 | 537 | 187 | 0.46 | -0.48 | 0.02 | -0.64 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 350.00 | 9.45 | 10.35 | 9.90 | 9.95 | -1.04 | -9.47% | 0.03 | 155 | 261 | 0.46 | -0.52 | 0.02 | -0.63 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 352.50 | 10.80 | 11.85 | 11.33 | 11.35 | -2.10 | -15.62% | 0.03 | 7 | 102 | 0.46 | -0.57 | 0.02 | -0.62 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 355.00 | 12.60 | 13.45 | 13.03 | 16.50 | +2.20 | +15.39% | 0.04 | 121 | 94 | 0.46 | -0.61 | 0.02 | -0.60 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 357.50 | 14.00 | 15.20 | 14.60 | 17.92 | +2.12 | +13.42% | 0.04 | 18 | 41 | 0.46 | -0.65 | 0.02 | -0.58 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 360.00 | 16.00 | 17.10 | 16.55 | 20.72 | +3.04 | +17.20% | 0.05 | 6 | 99 | 0.47 | -0.69 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 362.50 | 17.70 | 19.15 | 18.43 | 24.13 | +8.83 | +57.72% | 0.05 | 3 | 15 | 0.48 | -0.72 | 0.01 | -0.52 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 365.00 | 19.75 | 21.20 | 20.48 | 25.00 | +4.46 | +21.72% | 0.06 | 22 | 13 | 0.49 | -0.75 | 0.01 | -0.48 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 367.50 | 21.00 | 23.95 | 22.48 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | -0.78 | 0.01 | -0.45 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 370.00 | 23.25 | 26.05 | 24.65 | 26.90 | +1.65 | +6.54% | 0.07 | 28 | 24 | 0.49 | -0.81 | 0.01 | -0.41 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 375.00 | 27.35 | 30.50 | 28.93 | 30.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.50 | -0.86 | 0.01 | -0.34 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 380.00 | 31.90 | 35.15 | 33.53 | 37.01 | +4.41 | +13.53% | 0.09 | 11 | 31 | 0.69 | -0.89 | 0.01 | -0.28 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 385.00 | 36.30 | 40.35 | 38.33 | 32.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.76 | -0.92 | 0.01 | -0.22 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 390.00 | 41.10 | 44.85 | 42.98 | 40.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.94 | 0.00 | -0.17 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 395.00 | 45.95 | 49.75 | 47.85 | 43.85 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.85 | -0.96 | 0.00 | -0.13 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 400.00 | 51.20 | 54.85 | 53.03 | 55.25 | +7.45 | +15.59% | 0.13 | 4 | 3 | 0.89 | -0.97 | 0.00 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 405.00 | 55.75 | 59.55 | 57.65 | % | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.07 | 7/18/2025 3:59:58 PM EST | |||
| 410.00 | 60.75 | 64.65 | 62.70 | % | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 7/18/2025 3:59:58 PM EST | |||
| 415.00 | 65.70 | 69.50 | 67.60 | % | 0.16 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 420.00 | 70.70 | 74.60 | 72.65 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 425.00 | 75.70 | 79.60 | 77.65 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 430.00 | 80.70 | 85.00 | 82.85 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 435.00 | 85.70 | 90.00 | 87.85 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 440.00 | 90.70 | 95.00 | 92.85 | 95.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 445.00 | 95.70 | 100.00 | 97.85 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 450.00 | 100.70 | 104.95 | 102.83 | 93.51 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:58 PM EST |
| 460.00 | 110.70 | 115.00 | 112.85 | 114.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:58 PM EST |
| 470.00 | 120.70 | 125.00 | 122.85 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 480.00 | 130.70 | 135.00 | 132.85 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 490.00 | 140.70 | 145.00 | 142.85 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 500.00 | 150.70 | 155.00 | 152.85 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 510.00 | 160.70 | 165.00 | 162.85 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 520.00 | 170.70 | 175.00 | 172.85 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |