Options Chain for AVIS BUDGET GROUP COM (CAR) - $131.03 as of 12/15/2025 3:58:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 96.90 | 100.50 | 98.70 | 165.10 | 0.00 | 0.00% | 3.29 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 91.80 | 95.10 | 93.45 | 61.91 | 0.00 | 0.00% | 2.67 | 0 | 3 | 8.29 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 86.90 | 90.30 | 88.60 | % | 2.21 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 45.00 | 81.70 | 85.10 | 83.40 | 55.20 | 0.00 | 0.00% | 1.85 | 0 | 3 | 6.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 76.90 | 80.10 | 78.50 | 20.10 | 0.00 | 0.00% | 1.57 | 0 | 8 | 6.17 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 71.70 | 75.30 | 73.50 | 27.70 | 0.00 | 0.00% | 1.34 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 66.90 | 70.10 | 68.50 | 94.20 | 0.00 | 0.00% | 1.14 | 0 | 13 | 5.11 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 61.70 | 65.30 | 63.50 | 22.11 | 0.00 | 0.00% | 0.98 | 0 | 6 | 4.79 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 57.00 | 60.30 | 58.65 | 92.73 | 0.00 | 0.00% | 0.84 | 0 | 5 | 4.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 52.00 | 55.10 | 53.55 | 18.10 | 0.00 | 0.00% | 0.71 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 47.00 | 50.50 | 48.75 | 47.77 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 41.80 | 45.30 | 43.55 | 69.70 | 0.00 | 0.00% | 0.51 | 0 | 20 | 3.19 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 37.00 | 40.30 | 38.65 | 31.98 | 0.00 | 0.00% | 0.43 | 0 | 23 | 2.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 33.00 | 34.60 | 33.80 | 66.20 | 0.00 | 0.00% | 0.36 | 0 | 36 | 1.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 26.80 | 30.50 | 28.65 | 33.00 | 0.00 | 0.00% | 0.29 | 0 | 39 | 2.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 21.80 | 25.50 | 23.65 | 26.50 | 0.00 | 0.00% | 0.23 | 0 | 60 | 1.95 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 16.80 | 20.60 | 18.70 | 21.25 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 113.00 | 13.90 | 17.60 | 15.75 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 114.00 | 12.90 | 16.60 | 14.75 | % | 0.13 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 115.00 | 11.90 | 15.30 | 13.60 | 19.80 | 0.00 | 0.00% | 0.12 | 0 | 202 | 1.26 | 0.99 | 0.01 | -0.02 | 11/20/2025 | 12/15/2025 3:59:53 PM EST |
| 116.00 | 11.00 | 14.70 | 12.85 | % | 0.11 | 0 | 0 | 1.31 | 0.98 | 0.01 | -0.03 | 12/15/2025 3:59:53 PM EST | |||
| 117.00 | 10.00 | 13.70 | 11.85 | % | 0.10 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.06 | 12/15/2025 3:59:53 PM EST | |||
| 118.00 | 9.10 | 12.80 | 10.95 | % | 0.09 | 0 | 0 | 1.20 | 0.95 | 0.02 | -0.08 | 12/15/2025 3:59:53 PM EST | |||
| 119.00 | 8.10 | 11.90 | 10.00 | % | 0.08 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.11 | 12/15/2025 3:59:53 PM EST | |||
| 120.00 | 7.20 | 10.70 | 8.95 | 15.60 | 0.00 | 0.00% | 0.07 | 0 | 113 | 1.04 | 0.90 | 0.03 | -0.14 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 121.00 | 6.30 | 10.10 | 8.20 | % | 0.07 | 0 | 0 | 1.07 | 0.87 | 0.03 | -0.17 | 12/15/2025 3:59:53 PM EST | |||
| 122.00 | 5.50 | 9.00 | 7.25 | % | 0.06 | 0 | 0 | 0.98 | 0.83 | 0.04 | -0.21 | 12/15/2025 3:59:53 PM EST | |||
| 123.00 | 4.70 | 8.20 | 6.45 | % | 0.05 | 0 | 0 | 0.95 | 0.79 | 0.04 | -0.23 | 12/15/2025 3:59:53 PM EST | |||
| 124.00 | 3.90 | 7.70 | 5.80 | % | 0.05 | 0 | 0 | 0.97 | 0.75 | 0.05 | -0.26 | 12/15/2025 3:59:53 PM EST | |||
| 125.00 | 3.10 | 6.70 | 4.90 | 8.98 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.90 | 0.70 | 0.05 | -0.29 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 126.00 | 2.40 | 6.00 | 4.20 | % | 0.03 | 0 | 0 | 0.87 | 0.65 | 0.05 | -0.31 | 12/15/2025 3:59:53 PM EST | |||
| 127.00 | 1.70 | 5.40 | 3.55 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | 0.59 | 0.05 | -0.32 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 128.00 | 1.70 | 4.90 | 3.30 | 9.49 | 0.00 | 0.00% | 0.03 | 0 | 104 | 0.57 | 0.54 | 0.06 | -0.33 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 129.00 | 1.15 | 4.50 | 2.83 | % | 0.02 | 0 | 0 | 0.57 | 0.48 | 0.06 | -0.34 | 12/15/2025 3:59:53 PM EST | |||
| 130.00 | 1.30 | 2.75 | 2.03 | 2.20 | -4.80 | -68.58% | 0.02 | 15 | 2,472 | 0.50 | 0.43 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 131.00 | 0.40 | 3.70 | 2.05 | 2.08 | -2.72 | -56.67% | 0.02 | 1 | 16 | 0.57 | 0.37 | 0.05 | -0.33 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 132.00 | 0.90 | 1.90 | 1.40 | 1.68 | -2.32 | -58.00% | 0.01 | 6 | 23 | 0.52 | 0.33 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 133.00 | 0.05 | 3.20 | 1.63 | 0.96 | -1.74 | -64.45% | 0.01 | 72 | 16 | 0.57 | 0.28 | 0.05 | -0.30 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 134.00 | 0.00 | 1.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | 0.24 | 0.04 | -0.27 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.10 | 1.00 | 0.55 | 0.70 | -1.85 | -72.55% | 0.00 | 3 | 2,497 | 0.45 | 0.21 | 0.04 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 136.00 | 0.05 | 1.40 | 0.73 | 0.65 | -1.00 | -60.61% | 0.01 | 13 | 18 | 0.74 | 0.17 | 0.03 | -0.22 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 137.00 | 0.00 | 1.30 | 0.65 | 1.05 | -0.70 | -40.00% | 0.00 | 11 | 5 | 0.77 | 0.14 | 0.03 | -0.20 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 138.00 | 0.00 | 1.10 | 0.55 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.11 | 0.03 | -0.17 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 139.00 | 0.00 | 1.10 | 0.55 | 0.39 | -0.86 | -68.80% | 0.00 | 2 | 7 | 0.82 | 0.09 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.43 | -53.75% | 0.00 | 32 | 1,563 | 0.71 | 0.08 | 0.02 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 141.00 | 0.10 | 0.50 | 0.30 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.60 | 0.07 | 0.02 | -0.14 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 142.00 | 0.10 | 0.65 | 0.38 | 0.20 | -0.65 | -76.48% | 0.00 | 50 | 85 | 0.67 | 0.06 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 143.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.23 | -60.53% | 0.00 | 2 | 549 | 0.80 | 0.04 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 144.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.03 | 0.01 | -0.06 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.81 | -89.02% | 0.00 | 12 | 2,676 | 0.94 | 0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 146.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.03 | 0.02 | 0.01 | -0.04 | 12/15/2025 3:59:53 PM EST | |||
| 147.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.03 | 12/15/2025 3:59:53 PM EST | |||
| 148.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 149.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 2,114 | 0.75 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 152.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 157.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,408 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 162.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,886 | 1.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.11 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,367 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.44 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 486 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 356 | 2.14 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 371 | 3.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.44 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 215 | 3.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 641 | 3.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 4.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,516 | 4.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 818 | 3.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.14 | +127.28% | 0.00 | 16 | 85 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 149 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 3 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 113.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 114.00 | 0.00 | 1.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.97 | -0.01 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 116.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | -0.02 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 117.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.06 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 118.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.08 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 119.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.11 | 12/15/2025 3:59:53 PM EST | |||
| 120.00 | 0.20 | 1.20 | 0.70 | 0.50 | -0.03 | -5.66% | 0.01 | 5 | 65 | 0.62 | -0.10 | 0.03 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 121.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.13 | 0.03 | -0.17 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 122.00 | 0.05 | 1.40 | 0.73 | 0.90 | % | 0.01 | 2 | 0 | 0.50 | -0.17 | 0.04 | -0.21 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 123.00 | 0.30 | 2.15 | 1.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.21 | 0.04 | -0.23 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 124.00 | 0.30 | 1.80 | 1.05 | 1.21 | -0.22 | -15.39% | 0.01 | 8 | 1 | 0.50 | -0.25 | 0.05 | -0.26 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.75 | 1.90 | 1.33 | 1.25 | +0.51 | +68.92% | 0.01 | 5 | 1,281 | 0.51 | -0.30 | 0.05 | -0.29 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 126.00 | 0.70 | 2.35 | 1.53 | 1.60 | +0.26 | +19.41% | 0.01 | 5 | 19 | 0.48 | -0.35 | 0.05 | -0.31 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 127.00 | 1.10 | 3.90 | 2.50 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.59 | -0.41 | 0.05 | -0.32 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 128.00 | 0.80 | 4.30 | 2.55 | 2.71 | +0.86 | +46.49% | 0.02 | 7 | 33 | 0.52 | -0.46 | 0.06 | -0.33 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 129.00 | 1.15 | 4.70 | 2.93 | 3.21 | +1.07 | +50.00% | 0.02 | 3 | 33 | 0.49 | -0.52 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 2.60 | 4.90 | 3.75 | 3.70 | +0.70 | +23.34% | 0.03 | 8 | 931 | 0.54 | -0.57 | 0.06 | -0.34 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 131.00 | 2.30 | 6.20 | 4.25 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.93 | -0.63 | 0.05 | -0.33 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 132.00 | 3.00 | 6.70 | 4.85 | 4.55 | +1.28 | +39.15% | 0.04 | 3 | 22 | 0.95 | -0.67 | 0.05 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 133.00 | 3.60 | 7.50 | 5.55 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.94 | -0.72 | 0.05 | -0.30 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 134.00 | 4.40 | 8.30 | 6.35 | 3.41 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.96 | -0.76 | 0.04 | -0.27 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 5.60 | 8.90 | 7.25 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 735 | 0.90 | -0.79 | 0.04 | -0.27 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 136.00 | 6.10 | 9.90 | 8.00 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.02 | -0.83 | 0.03 | -0.22 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 137.00 | 7.30 | 10.80 | 9.05 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.06 | -0.86 | 0.03 | -0.20 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 138.00 | 7.90 | 11.70 | 9.80 | 5.83 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.10 | -0.89 | 0.03 | -0.17 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 139.00 | 8.90 | 12.60 | 10.75 | 6.49 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.13 | -0.91 | 0.02 | -0.15 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 10.20 | 13.60 | 11.90 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 342 | 1.16 | -0.92 | 0.02 | -0.14 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 141.00 | 10.80 | 14.50 | 12.65 | % | 0.09 | 0 | 0 | 1.21 | -0.93 | 0.02 | -0.14 | 12/15/2025 3:59:53 PM EST | |||
| 142.00 | 11.70 | 15.20 | 13.45 | % | 0.09 | 0 | 0 | 1.25 | -0.94 | 0.01 | -0.11 | 12/15/2025 3:59:53 PM EST | |||
| 143.00 | 12.70 | 16.40 | 14.55 | % | 0.10 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.08 | 12/15/2025 3:59:53 PM EST | |||
| 144.00 | 13.70 | 17.30 | 15.50 | % | 0.11 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.06 | 12/15/2025 3:59:53 PM EST | |||
| 145.00 | 15.10 | 18.30 | 16.70 | 12.63 | 0.00 | 0.00% | 0.12 | 0 | 297 | 1.37 | -0.98 | 0.01 | -0.05 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 146.00 | 15.80 | 19.10 | 17.45 | % | 0.12 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.04 | 12/15/2025 3:59:53 PM EST | |||
| 147.00 | 16.80 | 20.20 | 18.50 | % | 0.13 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:53 PM EST | |||
| 148.00 | 17.80 | 21.40 | 19.60 | % | 0.13 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 149.00 | 18.60 | 22.20 | 20.40 | % | 0.14 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 150.00 | 20.10 | 23.10 | 21.60 | 18.96 | 0.00 | 0.00% | 0.14 | 0 | 245 | 1.51 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 152.50 | 22.50 | 25.60 | 24.05 | % | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 155.00 | 25.00 | 28.10 | 26.55 | 26.29 | +5.17 | +24.48% | 0.17 | 1 | 101 | 1.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 157.50 | 27.50 | 30.60 | 29.05 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 160.00 | 29.80 | 33.10 | 31.45 | 25.20 | 0.00 | 0.00% | 0.20 | 0 | 71 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 162.50 | 32.10 | 35.70 | 33.90 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 165.00 | 34.80 | 38.10 | 36.45 | 32.92 | 0.00 | 0.00% | 0.22 | 0 | 88 | 2.12 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 39.80 | 43.30 | 41.55 | 37.80 | 0.00 | 0.00% | 0.24 | 0 | 16 | 2.22 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 44.80 | 48.30 | 46.55 | 42.50 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.34 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 50.00 | 53.30 | 51.65 | 47.22 | 0.00 | 0.00% | 0.29 | 0 | 44 | 2.55 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 185.00 | 55.10 | 58.30 | 56.70 | 53.90 | 0.00 | 0.00% | 0.31 | 0 | 37 | 2.66 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 190.00 | 60.00 | 63.10 | 61.55 | 57.87 | 0.00 | 0.00% | 0.32 | 0 | 15 | 2.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 195.00 | 65.10 | 68.30 | 66.70 | 62.55 | 0.00 | 0.00% | 0.34 | 0 | 19 | 2.88 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 200.00 | 70.10 | 73.10 | 71.60 | 67.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 205.00 | 75.00 | 78.10 | 76.55 | % | 0.37 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 210.00 | 79.60 | 83.10 | 81.35 | 71.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:53 PM EST |
| 220.00 | 89.90 | 93.00 | 91.45 | 81.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:53 PM EST |
| 230.00 | 99.60 | 103.10 | 101.35 | 42.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:53 PM EST |
| 240.00 | 109.90 | 113.10 | 111.50 | 49.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:53 PM EST |
| 250.00 | 119.90 | 123.10 | 121.50 | 56.12 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 129.60 | 133.00 | 131.30 | 61.97 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 139.60 | 143.10 | 141.35 | 70.23 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 149.90 | 153.00 | 151.45 | % | 0.54 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 290.00 | 160.20 | 163.30 | 161.75 | % | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 300.00 | 170.00 | 173.10 | 171.55 | 123.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 180.20 | 183.10 | 181.65 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 320.00 | 189.90 | 193.30 | 191.60 | % | 0.60 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 330.00 | 200.20 | 203.20 | 201.70 | 135.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 3:59:53 PM EST |
| 340.00 | 210.00 | 213.20 | 211.60 | % | 0.62 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 350.00 | 220.20 | 223.30 | 221.75 | % | 0.63 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST |