Options Chain for CARVANA CO CL A (CVNA) - $75.59 as of 8/17/2026 1:34:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 40.70 | 43.10 | 41.90 | 43.29 | -3.11 | -6.71% | 1.44 | 5 | 7 | 7.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 39.50 | 42.10 | 40.80 | 42.31 | -2.81 | -6.23% | 1.36 | 9 | 14 | 6.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 38.50 | 41.10 | 39.80 | 42.40 | % | 1.28 | 5 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 32.00 | 37.10 | 40.10 | 38.60 | % | 1.21 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 33.00 | 36.75 | 39.10 | 37.93 | 40.00 | +4.96 | +14.16% | 1.15 | 1 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 35.50 | 38.10 | 36.80 | % | 1.08 | 0 | 5 | 6.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 35.00 | 34.35 | 37.10 | 35.73 | 30.23 | 0.00 | 0.00% | 1.02 | 0 | 8 | 5.83 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:56 PM EST |
| 36.00 | 33.75 | 36.10 | 34.93 | % | 0.97 | 0 | 25 | 5.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 37.00 | 32.50 | 34.40 | 33.45 | 36.40 | +12.66 | +53.33% | 0.90 | 1 | 46 | 4.75 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 38.00 | 31.60 | 34.10 | 32.85 | 35.48 | +6.93 | +24.28% | 0.86 | 1 | 11 | 5.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 39.00 | 30.35 | 32.40 | 31.38 | % | 0.80 | 0 | 55 | 4.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 40.00 | 29.40 | 32.10 | 30.75 | 31.29 | 0.00 | 0.00% | 0.77 | 0 | 130 | 4.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 42.00 | 27.50 | 30.15 | 28.83 | 23.60 | 0.00 | 0.00% | 0.69 | 0 | 175 | 4.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:56 PM EST |
| 44.00 | 25.60 | 28.15 | 26.88 | 21.45 | 0.00 | 0.00% | 0.61 | 0 | 108 | 4.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 24.40 | 27.10 | 25.75 | 28.37 | +8.89 | +45.64% | 0.57 | 2 | 3 | 4.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 46.00 | 23.75 | 25.45 | 24.60 | 15.65 | 0.00 | 0.00% | 0.53 | 0 | 84 | 3.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 48.00 | 21.40 | 24.15 | 22.78 | 23.44 | 0.00 | 0.00% | 0.47 | 0 | 119 | 3.69 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 19.60 | 20.45 | 20.03 | 20.50 | -4.93 | -19.39% | 0.40 | 11 | 366 | 1.77 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 52.00 | 17.75 | 20.15 | 18.95 | 21.35 | +4.76 | +28.70% | 0.36 | 2 | 217 | 3.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 53.00 | 16.55 | 19.15 | 17.85 | 20.44 | +7.44 | +57.24% | 0.34 | 2 | 31 | 2.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 54.00 | 15.90 | 16.45 | 16.18 | 20.08 | +0.49 | +2.51% | 0.30 | 4 | 794 | 1.58 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 15.00 | 15.45 | 15.23 | 19.29 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 56.00 | 13.90 | 14.45 | 14.18 | 17.90 | 0.00 | 0.00% | 0.25 | 0 | 384 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 57.00 | 12.90 | 13.45 | 13.18 | 14.26 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 58.00 | 11.90 | 12.45 | 12.18 | 14.95 | -1.72 | -10.32% | 0.21 | 10 | 164 | 1.33 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 59.00 | 11.05 | 11.45 | 11.25 | 14.30 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.23 | 0.99 | 0.00 | -0.01 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 9.95 | 10.45 | 10.20 | 11.60 | -4.16 | -26.40% | 0.17 | 10 | 2,668 | 1.14 | 0.99 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 61.00 | 8.95 | 9.50 | 9.23 | 10.85 | 0.00 | 0.00% | 0.15 | 0 | 101 | 1.09 | 0.98 | 0.01 | -0.04 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 62.00 | 8.00 | 8.50 | 8.25 | 11.07 | -2.40 | -17.82% | 0.13 | 6 | 4,074 | 1.00 | 0.96 | 0.02 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 63.00 | 7.05 | 7.55 | 7.30 | 10.05 | -2.52 | -20.05% | 0.12 | 3 | 163 | 0.94 | 0.94 | 0.02 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 63.50 | 6.60 | 7.10 | 6.85 | 7.40 | -4.02 | -35.21% | 0.11 | 1 | 31 | 0.92 | 0.92 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 64.00 | 6.15 | 6.65 | 6.40 | 6.97 | -3.83 | -35.47% | 0.10 | 3 | 4,511 | 0.87 | 0.91 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 64.50 | 5.80 | 6.15 | 5.98 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.72 | 0.89 | 0.04 | -0.12 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 5.35 | 5.70 | 5.53 | 5.50 | -5.05 | -47.87% | 0.09 | 58 | 12,341 | 0.69 | 0.87 | 0.04 | -0.14 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 65.50 | 4.80 | 5.30 | 5.05 | 8.37 | +1.22 | +17.07% | 0.08 | 1 | 68 | 0.66 | 0.84 | 0.05 | -0.15 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 66.00 | 4.40 | 4.85 | 4.63 | 5.75 | -4.40 | -43.35% | 0.07 | 3,032 | 9,244 | 0.66 | 0.82 | 0.05 | -0.17 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 66.50 | 4.00 | 4.45 | 4.23 | 6.39 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.66 | 0.79 | 0.06 | -0.18 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 67.00 | 3.75 | 4.05 | 3.90 | 6.31 | -2.45 | -27.97% | 0.06 | 5 | 8,079 | 0.68 | 0.76 | 0.06 | -0.19 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 67.50 | 3.30 | 3.65 | 3.48 | 4.70 | -2.43 | -34.09% | 0.05 | 17 | 99 | 0.64 | 0.72 | 0.07 | -0.21 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 68.00 | 2.96 | 3.30 | 3.13 | 3.35 | -4.28 | -56.10% | 0.05 | 2,521 | 3,916 | 0.65 | 0.69 | 0.07 | -0.22 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 68.50 | 2.68 | 2.94 | 2.81 | 6.53 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.66 | 0.65 | 0.08 | -0.23 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 69.00 | 2.37 | 2.62 | 2.50 | 2.56 | -4.54 | -63.95% | 0.04 | 22 | 8,301 | 0.65 | 0.61 | 0.08 | -0.23 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 69.50 | 2.10 | 2.31 | 2.21 | 2.17 | -3.99 | -64.78% | 0.03 | 15 | 319 | 0.65 | 0.57 | 0.08 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 1.81 | 2.04 | 1.93 | 1.92 | -4.18 | -68.53% | 0.03 | 119 | 7,084 | 0.62 | 0.52 | 0.08 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 70.50 | 1.61 | 1.79 | 1.70 | 1.60 | -3.55 | -68.94% | 0.02 | 65 | 159 | 0.64 | 0.48 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 71.00 | 1.40 | 1.56 | 1.48 | 1.52 | -3.68 | -70.77% | 0.02 | 106 | 221 | 0.64 | 0.44 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 72.00 | 1.04 | 1.14 | 1.09 | 1.11 | -3.42 | -75.50% | 0.02 | 466 | 2,433 | 0.63 | 0.36 | 0.08 | -0.22 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 73.00 | 0.74 | 0.85 | 0.80 | 0.84 | -2.66 | -76.00% | 0.01 | 443 | 631 | 0.64 | 0.28 | 0.07 | -0.20 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 74.00 | 0.51 | 0.61 | 0.56 | 0.57 | -2.58 | -81.91% | 0.01 | 418 | 1,691 | 0.63 | 0.22 | 0.07 | -0.18 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 0.35 | 0.43 | 0.39 | 0.39 | -1.99 | -83.62% | 0.01 | 382 | 3,297 | 0.63 | 0.16 | 0.05 | -0.15 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 76.00 | 0.22 | 0.31 | 0.27 | 0.27 | -1.52 | -84.92% | 0.00 | 548 | 4,521 | 0.63 | 0.12 | 0.04 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 77.00 | 0.14 | 0.22 | 0.18 | 0.19 | -1.39 | -87.98% | 0.00 | 3,200 | 1,657 | 0.64 | 0.08 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 78.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.93 | -87.74% | 0.00 | 300 | 2,991 | 0.65 | 0.06 | 0.03 | -0.07 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 79.00 | 0.05 | 0.13 | 0.09 | 0.13 | -0.81 | -86.17% | 0.00 | 322 | 446 | 0.66 | 0.04 | 0.02 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.56 | -90.33% | 0.00 | 361 | 3,107 | 0.65 | 0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 81.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.45 | -88.24% | 0.00 | 370 | 637 | 0.71 | 0.02 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 82.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.33 | -94.29% | 0.00 | 28 | 3,358 | 0.72 | 0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 83.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.23 | -88.47% | 0.00 | 8 | 419 | 0.73 | 0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 84.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 10 | 1,908 | 0.76 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 19 | 8,460 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 1,919 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,906 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 5,641 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 92.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,598 | 1.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:56 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 390 | 1.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,227 | 1.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 96.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 19,586 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 102.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 399 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 104.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 661 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 106.00 | 0.00 | 0.04 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 108.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36,448 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 122.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.10 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:56 PM EST |
| 126.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 385 | 2.22 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:56 PM EST |
| 128.00 | 0.00 | 0.04 | 0.02 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/17/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 320 | 2.32 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 132.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:56 PM EST |
| 134.00 | 0.00 | 0.04 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:56 PM EST |
| 136.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.46 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 2.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 144.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 299 | 3.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.89 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 683 | 2.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 2.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 295 | 2.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 517 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,871 | 2.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,047 | 2.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.66 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,678 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,448 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,438 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 6,730 | 1.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,178 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.33 | +0.28 | +560.00% | 0.00 | 1 | 5,163 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,828 | 1.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 56.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,723 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 57.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 58.00 | 0.01 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 4 | 4,177 | 0.85 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 59.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 130 | 0.80 | -0.01 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 257 | 14,415 | 0.79 | -0.01 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 61.00 | 0.04 | 0.11 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 253 | 0.74 | -0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 62.00 | 0.07 | 0.13 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 6,148 | 0.71 | -0.04 | 0.02 | -0.06 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 63.00 | 0.12 | 0.19 | 0.16 | 0.13 | +0.08 | +160.00% | 0.00 | 103 | 190 | 0.70 | -0.06 | 0.02 | -0.08 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 63.50 | 0.15 | 0.24 | 0.20 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 439 | 0.69 | -0.08 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 64.00 | 0.19 | 0.28 | 0.24 | 0.14 | +0.06 | +75.00% | 0.00 | 5,524 | 8,045 | 0.69 | -0.09 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 64.50 | 0.24 | 0.32 | 0.28 | 0.20 | +0.10 | +100.00% | 0.00 | 6 | 137 | 0.68 | -0.11 | 0.04 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 65.00 | 0.31 | 0.38 | 0.35 | 0.35 | +0.27 | +337.50% | 0.01 | 422 | 2,644 | 0.67 | -0.13 | 0.04 | -0.14 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 65.50 | 0.37 | 0.45 | 0.41 | 0.41 | +0.28 | +215.39% | 0.01 | 83 | 165 | 0.67 | -0.16 | 0.05 | -0.15 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 66.00 | 0.44 | 0.56 | 0.50 | 0.48 | +0.36 | +300.00% | 0.01 | 221 | 6,402 | 0.67 | -0.18 | 0.05 | -0.17 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 66.50 | 0.55 | 0.64 | 0.60 | 0.58 | +0.46 | +383.34% | 0.01 | 12 | 123 | 0.66 | -0.21 | 0.06 | -0.18 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 67.00 | 0.65 | 0.77 | 0.71 | 0.66 | +0.51 | +340.00% | 0.01 | 270 | 483 | 0.65 | -0.24 | 0.06 | -0.19 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 67.50 | 0.76 | 0.92 | 0.84 | 0.66 | +0.42 | +175.00% | 0.01 | 57 | 91 | 0.65 | -0.28 | 0.07 | -0.21 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 68.00 | 0.90 | 1.03 | 0.97 | 0.96 | +0.78 | +433.34% | 0.01 | 1,910 | 2,896 | 0.64 | -0.31 | 0.07 | -0.22 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 68.50 | 1.08 | 1.20 | 1.14 | 1.13 | +0.76 | +205.41% | 0.02 | 171 | 129 | 0.63 | -0.35 | 0.08 | -0.23 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 69.00 | 1.28 | 1.35 | 1.32 | 1.32 | +1.08 | +450.00% | 0.02 | 385 | 287 | 0.63 | -0.39 | 0.08 | -0.23 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 69.50 | 1.46 | 1.65 | 1.56 | 1.57 | +1.24 | +375.76% | 0.02 | 419 | 780 | 0.63 | -0.43 | 0.08 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 70.00 | 1.68 | 1.87 | 1.78 | 1.76 | +1.36 | +340.00% | 0.03 | 1,406 | 4,640 | 0.63 | -0.48 | 0.08 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 70.50 | 1.92 | 2.11 | 2.02 | 2.10 | +1.65 | +366.67% | 0.03 | 129 | 433 | 0.62 | -0.52 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 71.00 | 2.19 | 2.44 | 2.32 | 2.05 | +1.47 | +253.45% | 0.03 | 649 | 454 | 0.62 | -0.56 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 72.00 | 2.76 | 3.00 | 2.88 | 2.83 | +2.15 | +316.18% | 0.04 | 4,542 | 3,149 | 0.59 | -0.64 | 0.08 | -0.22 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 73.00 | 3.40 | 3.75 | 3.58 | 3.23 | +2.16 | +201.87% | 0.05 | 321 | 448 | 0.58 | -0.72 | 0.07 | -0.20 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 74.00 | 4.15 | 4.55 | 4.35 | 4.33 | +2.91 | +204.93% | 0.06 | 443 | 829 | 0.59 | -0.78 | 0.07 | -0.18 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 4.95 | 5.50 | 5.23 | 5.30 | +3.45 | +186.49% | 0.07 | 259 | 844 | 0.61 | -0.84 | 0.05 | -0.15 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 76.00 | 5.85 | 6.25 | 6.05 | 5.70 | +3.52 | +161.47% | 0.08 | 33 | 741 | 0.77 | -0.88 | 0.04 | -0.12 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 77.00 | 6.75 | 7.20 | 6.98 | 4.20 | +1.39 | +49.47% | 0.09 | 46 | 27 | 0.82 | -0.92 | 0.03 | -0.09 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 78.00 | 7.70 | 8.15 | 7.93 | 3.29 | 0.00 | 0.00% | 0.10 | 0 | 898 | 0.87 | -0.94 | 0.03 | -0.07 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 79.00 | 8.70 | 9.10 | 8.90 | 5.80 | -2.16 | -27.14% | 0.11 | 10 | 14 | 0.90 | -0.96 | 0.02 | -0.05 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 9.65 | 10.20 | 9.93 | 7.02 | +2.07 | +41.82% | 0.12 | 57 | 1,939 | 0.93 | -0.98 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 3:59:56 PM EST |
| 81.00 | 10.65 | 11.20 | 10.93 | 7.80 | % | 0.13 | 40 | 0 | 1.00 | -0.98 | 0.01 | -0.02 | 8/17/2026 | 8/17/2026 3:59:56 PM EST | |
| 82.00 | 11.65 | 12.05 | 11.85 | 6.45 | 0.00 | 0.00% | 0.14 | 0 | 580 | 1.06 | -0.99 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 83.00 | 12.60 | 13.05 | 12.83 | % | 0.15 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 84.00 | 13.60 | 14.05 | 13.83 | 8.88 | 0.00 | 0.00% | 0.16 | 0 | 581 | 1.18 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 14.60 | 15.15 | 14.88 | 9.66 | 0.00 | 0.00% | 0.18 | 0 | 200 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:56 PM EST |
| 86.00 | 15.60 | 16.15 | 15.88 | 20.28 | 0.00 | 0.00% | 0.18 | 0 | 145 | 1.30 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:56 PM EST |
| 88.00 | 17.60 | 18.05 | 17.83 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.35 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 19.60 | 20.15 | 19.88 | 30.03 | 0.00 | 0.00% | 0.22 | 0 | 100 | 1.46 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 92.00 | 21.60 | 22.15 | 21.88 | 29.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:56 PM EST |
| 94.00 | 23.60 | 24.15 | 23.88 | 34.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 95.00 | 22.90 | 25.50 | 24.20 | 30.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:56 PM EST |
| 96.00 | 23.90 | 26.45 | 25.18 | 35.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 98.00 | 25.90 | 28.55 | 27.23 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 100.00 | 28.55 | 30.60 | 29.58 | 25.10 | 0.00 | 0.00% | 0.30 | 0 | 15 | 2.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:56 PM EST |
| 102.00 | 30.55 | 32.35 | 31.45 | 35.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:56 PM EST |
| 104.00 | 31.90 | 34.30 | 33.10 | 43.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 105.00 | 32.90 | 35.45 | 34.18 | % | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 106.00 | 33.90 | 36.65 | 35.28 | 43.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/17/2026 3:59:56 PM EST |
| 108.00 | 36.55 | 38.65 | 37.60 | % | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 110.00 | 37.90 | 40.65 | 39.28 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 112.00 | 40.55 | 42.25 | 41.40 | 38.09 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 3:59:56 PM EST |
| 114.00 | 41.90 | 44.60 | 43.25 | % | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 115.00 | 43.55 | 45.45 | 44.50 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 116.00 | 44.55 | 46.50 | 45.53 | % | 0.39 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 118.00 | 45.90 | 48.25 | 47.08 | % | 0.40 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 120.00 | 48.55 | 50.45 | 49.50 | 59.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:56 PM EST |
| 122.00 | 49.90 | 52.50 | 51.20 | 56.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/17/2026 3:59:56 PM EST |
| 124.00 | 52.35 | 54.45 | 53.40 | % | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 126.00 | 53.90 | 56.55 | 55.23 | % | 0.44 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 128.00 | 55.90 | 58.65 | 57.28 | % | 0.45 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 130.00 | 58.55 | 60.80 | 59.68 | % | 0.46 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 132.00 | 59.85 | 62.30 | 61.08 | % | 0.46 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 134.00 | 62.55 | 64.55 | 63.55 | % | 0.47 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 136.00 | 63.90 | 66.65 | 65.28 | % | 0.48 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 140.00 | 67.90 | 70.35 | 69.13 | % | 0.49 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 144.00 | 72.55 | 74.60 | 73.58 | % | 0.51 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |