Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $297.08 as of 4/9/2026 8:18:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 235.00 | 239.00 | 237.00 | 195.90 | 0.00 | 0.00% | 3.95 | 0 | 5 | 7.30 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 65.00 | 230.00 | 234.00 | 232.00 | 213.50 | +27.00 | +14.48% | 3.57 | 3 | 19 | 6.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 70.00 | 225.00 | 229.50 | 227.25 | 195.00 | +11.50 | +6.27% | 3.25 | 4 | 4 | 6.57 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 75.00 | 220.00 | 224.50 | 222.25 | 176.50 | 0.00 | 0.00% | 2.96 | 0 | 8 | 6.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 80.00 | 215.00 | 219.50 | 217.25 | 159.50 | 0.00 | 0.00% | 2.72 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 82.00 | 213.00 | 217.50 | 215.25 | 186.50 | +29.00 | +18.42% | 2.62 | 1 | 2 | 5.99 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 83.00 | 212.00 | 216.50 | 214.25 | 105.90 | 0.00 | 0.00% | 2.58 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 84.00 | 211.00 | 215.50 | 213.25 | 188.80 | +83.90 | +79.99% | 2.54 | 1 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 85.00 | 210.00 | 214.50 | 212.25 | 182.40 | +13.30 | +7.87% | 2.50 | 10 | 366 | 5.82 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 86.00 | 209.00 | 213.50 | 211.25 | 156.00 | 0.00 | 0.00% | 2.46 | 0 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 87.00 | 208.00 | 212.50 | 210.25 | 155.50 | 0.00 | 0.00% | 2.42 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 88.00 | 207.00 | 211.50 | 209.25 | 83.10 | 0.00 | 0.00% | 2.38 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 89.00 | 206.00 | 210.50 | 208.25 | 111.20 | 0.00 | 0.00% | 2.34 | 0 | 2 | 5.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 90.00 | 205.00 | 209.50 | 207.25 | 192.33 | +42.83 | +28.65% | 2.30 | 28 | 70 | 5.49 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 91.00 | 204.00 | 208.50 | 206.25 | 154.50 | 0.00 | 0.00% | 2.27 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 92.00 | 203.00 | 207.50 | 205.25 | % | 2.23 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 92.50 | 202.50 | 207.00 | 204.75 | 151.00 | 0.00 | 0.00% | 2.21 | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 93.00 | 202.50 | 206.50 | 204.50 | 106.90 | 0.00 | 0.00% | 2.20 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 93.50 | 202.00 | 206.00 | 204.00 | 102.80 | 0.00 | 0.00% | 2.18 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 94.00 | 201.50 | 205.50 | 203.50 | 104.50 | 0.00 | 0.00% | 2.16 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 95.00 | 200.50 | 204.50 | 202.50 | 161.00 | 0.00 | 0.00% | 2.13 | 0 | 33 | 5.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 96.00 | 199.50 | 203.50 | 201.50 | 152.50 | 0.00 | 0.00% | 2.10 | 0 | 3 | 5.30 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 96.50 | 199.00 | 203.00 | 201.00 | 159.40 | 0.00 | 0.00% | 2.08 | 0 | 2 | 5.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 97.00 | 198.50 | 202.50 | 200.50 | 102.50 | 0.00 | 0.00% | 2.07 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 97.50 | 198.00 | 202.00 | 200.00 | 158.50 | 0.00 | 0.00% | 2.05 | 0 | 3 | 5.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 98.00 | 197.50 | 201.50 | 199.50 | 154.00 | 0.00 | 0.00% | 2.04 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 99.00 | 196.50 | 200.50 | 198.50 | 148.50 | 0.00 | 0.00% | 2.01 | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 100.00 | 195.50 | 199.50 | 197.50 | 165.49 | +7.96 | +5.06% | 1.98 | 6 | 15 | 5.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 101.00 | 194.50 | 198.50 | 196.50 | 42.20 | 0.00 | 0.00% | 1.95 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 102.00 | 193.50 | 197.50 | 195.50 | % | 1.92 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 103.00 | 192.50 | 196.50 | 194.50 | 157.50 | +1.50 | +0.97% | 1.89 | 1 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 104.00 | 191.50 | 195.50 | 193.50 | 156.50 | +8.50 | +5.75% | 1.86 | 4 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 105.00 | 190.50 | 194.50 | 192.50 | 94.90 | 0.00 | 0.00% | 1.83 | 0 | 10 | 4.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 106.00 | 189.50 | 193.50 | 191.50 | 138.40 | 0.00 | 0.00% | 1.81 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 110.00 | 185.50 | 190.00 | 187.75 | 150.50 | +4.50 | +3.09% | 1.71 | 1 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 115.00 | 180.50 | 185.00 | 182.75 | 144.50 | +12.50 | +9.47% | 1.59 | 4 | 57 | 4.49 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 117.00 | 178.50 | 183.00 | 180.75 | 157.50 | +130.80 | +489.89% | 1.54 | 1 | 1 | 4.41 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 118.00 | 177.50 | 182.00 | 179.75 | 14.39 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.38 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:02 PM EST |
| 119.00 | 176.50 | 181.00 | 178.75 | 126.50 | 0.00 | 0.00% | 1.50 | 0 | 7 | 4.34 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 120.00 | 175.50 | 180.00 | 177.75 | 176.50 | +99.53 | +129.31% | 1.48 | 4 | 36 | 4.30 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 121.00 | 174.50 | 179.00 | 176.75 | 22.50 | 0.00 | 0.00% | 1.46 | 0 | 1 | 4.27 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 122.00 | 173.50 | 178.00 | 175.75 | % | 1.44 | 0 | 0 | 4.23 | 1.00 | 0.00 | -0.02 | 4/9/2026 4:00:02 PM EST | |||
| 123.00 | 172.50 | 177.00 | 174.75 | 39.10 | 0.00 | 0.00% | 1.42 | 0 | 3 | 4.31 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 124.00 | 171.50 | 176.00 | 173.75 | 108.80 | 0.00 | 0.00% | 1.40 | 0 | 2 | 4.16 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 125.00 | 170.50 | 175.00 | 172.75 | 72.19 | 0.00 | 0.00% | 1.38 | 0 | 10 | 4.12 | 1.00 | 0.00 | -0.03 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 126.00 | 169.50 | 174.00 | 171.75 | 21.40 | 0.00 | 0.00% | 1.36 | 0 | 5 | 4.11 | 1.00 | 0.00 | -0.03 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 127.00 | 168.50 | 173.00 | 170.75 | 18.00 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.08 | 1.00 | 0.00 | -0.03 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 128.00 | 167.50 | 172.00 | 169.75 | 18.00 | 0.00 | 0.00% | 1.33 | 0 | 10 | 4.13 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 129.00 | 166.50 | 171.00 | 168.75 | 111.00 | 0.00 | 0.00% | 1.31 | 0 | 11 | 4.01 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 130.00 | 165.50 | 170.00 | 167.75 | 142.00 | +9.68 | +7.32% | 1.29 | 2 | 36 | 3.95 | 1.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 131.00 | 164.50 | 169.00 | 166.75 | 125.50 | 0.00 | 0.00% | 1.27 | 0 | 11 | 3.91 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 132.00 | 163.50 | 168.00 | 165.75 | 124.50 | 0.00 | 0.00% | 1.26 | 0 | 10 | 3.90 | 1.00 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 133.00 | 162.50 | 167.00 | 164.75 | 9.40 | 0.00 | 0.00% | 1.24 | 0 | 7 | 3.87 | 1.00 | 0.00 | -0.05 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 135.00 | 160.50 | 165.00 | 162.75 | 123.70 | 0.00 | 0.00% | 1.21 | 0 | 21 | 3.80 | 1.00 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 140.00 | 156.00 | 160.00 | 158.00 | 117.70 | 0.00 | 0.00% | 1.13 | 0 | 61 | 3.62 | 1.00 | 0.00 | -0.10 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 145.00 | 151.00 | 155.00 | 153.00 | 137.70 | +22.90 | +19.95% | 1.06 | 1 | 188 | 3.53 | 1.00 | 0.00 | -0.15 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 150.00 | 146.00 | 150.00 | 148.00 | 118.86 | +15.36 | +14.85% | 0.99 | 2 | 35 | 3.42 | 0.99 | 0.00 | -0.22 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 152.50 | 143.50 | 147.50 | 145.50 | % | 0.95 | 0 | 0 | 3.35 | 0.99 | 0.00 | -0.24 | 4/9/2026 4:00:02 PM EST | |||
| 155.00 | 141.00 | 145.00 | 143.00 | 89.70 | 0.00 | 0.00% | 0.92 | 0 | 760 | 3.28 | 0.99 | 0.00 | -0.26 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 157.50 | 138.50 | 142.50 | 140.50 | 100.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.21 | 0.99 | 0.00 | -0.27 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 160.00 | 136.00 | 140.00 | 138.00 | 86.49 | 0.00 | 0.00% | 0.86 | 0 | 316 | 3.14 | 0.99 | 0.00 | -0.30 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 162.50 | 133.00 | 137.50 | 135.25 | 95.90 | 0.00 | 0.00% | 0.83 | 0 | 5 | 3.07 | 0.99 | 0.00 | -0.32 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 165.00 | 130.50 | 135.00 | 132.75 | 118.20 | +26.80 | +29.33% | 0.80 | 1 | 18 | 3.00 | 0.99 | 0.00 | -0.35 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 167.50 | 128.00 | 132.50 | 130.25 | % | 0.78 | 0 | 0 | 2.94 | 0.98 | 0.00 | -0.37 | 4/9/2026 4:00:02 PM EST | |||
| 170.00 | 125.50 | 130.00 | 127.75 | 108.10 | +43.60 | +67.60% | 0.75 | 4 | 28 | 2.87 | 0.98 | 0.00 | -0.40 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 172.50 | 123.10 | 127.50 | 125.30 | 102.70 | % | 0.73 | 5 | 0 | 2.80 | 0.98 | 0.00 | -0.43 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 175.00 | 121.00 | 125.00 | 123.00 | 96.50 | +24.70 | +34.41% | 0.70 | 3 | 264 | 2.74 | 0.98 | 0.00 | -0.47 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 177.50 | 118.50 | 122.70 | 120.60 | % | 0.68 | 0 | 0 | 2.68 | 0.97 | 0.00 | -0.50 | 4/9/2026 4:00:02 PM EST | |||
| 180.00 | 116.00 | 120.40 | 118.20 | 85.40 | +5.03 | +6.26% | 0.66 | 3 | 236 | 2.61 | 0.97 | 0.00 | -0.53 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 182.50 | 113.50 | 118.50 | 116.00 | % | 0.64 | 0 | 0 | 2.55 | 0.97 | 0.00 | -0.57 | 4/9/2026 4:00:02 PM EST | |||
| 185.00 | 111.00 | 116.00 | 113.50 | 91.00 | +37.00 | +68.52% | 0.61 | 2 | 408 | 1.66 | 0.96 | 0.00 | -0.60 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 187.50 | 109.00 | 113.50 | 111.25 | % | 0.59 | 0 | 0 | 1.65 | 0.96 | 0.00 | -0.65 | 4/9/2026 4:00:02 PM EST | |||
| 190.00 | 106.50 | 111.50 | 109.00 | 83.90 | +21.40 | +34.24% | 0.57 | 5 | 23 | 1.78 | 0.96 | 0.00 | -0.68 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 192.50 | 104.50 | 109.00 | 106.75 | 65.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.79 | 0.95 | 0.00 | -0.73 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 195.00 | 102.00 | 107.00 | 104.50 | 79.02 | +19.02 | +31.70% | 0.54 | 9 | 12 | 1.85 | 0.95 | 0.00 | -0.77 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 197.50 | 99.50 | 104.50 | 102.00 | % | 0.52 | 0 | 0 | 1.84 | 0.94 | 0.00 | -0.81 | 4/9/2026 4:00:02 PM EST | |||
| 200.00 | 97.50 | 102.50 | 100.00 | 71.00 | +18.40 | +34.99% | 0.50 | 14 | 193 | 1.81 | 0.94 | 0.00 | -0.85 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 202.50 | 95.50 | 100.50 | 98.00 | 42.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.86 | 0.93 | 0.00 | -0.90 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 205.00 | 93.50 | 98.00 | 95.75 | 95.50 | +40.80 | +74.59% | 0.47 | 4 | 69 | 1.89 | 0.93 | 0.00 | -0.94 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 207.50 | 91.00 | 96.00 | 93.50 | 63.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.89 | 0.92 | 0.00 | -0.98 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 210.00 | 89.00 | 94.00 | 91.50 | 48.90 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.91 | 0.91 | 0.00 | -1.03 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 212.50 | 86.50 | 91.50 | 89.00 | 52.00 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.93 | 0.91 | 0.00 | -1.08 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 215.00 | 84.50 | 89.50 | 87.00 | 63.00 | +12.80 | +25.50% | 0.40 | 8 | 120 | 1.92 | 0.90 | 0.00 | -1.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 217.50 | 82.50 | 87.50 | 85.00 | 48.50 | 0.00 | 0.00% | 0.39 | 0 | 51 | 1.90 | 0.89 | 0.00 | -1.17 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 220.00 | 80.50 | 85.50 | 83.00 | 73.00 | +35.00 | +92.11% | 0.38 | 11 | 57 | 1.91 | 0.89 | 0.00 | -1.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 222.50 | 78.50 | 83.50 | 81.00 | 64.00 | % | 0.36 | 3 | 0 | 1.91 | 0.88 | 0.00 | -1.26 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 225.00 | 76.50 | 81.50 | 79.00 | 55.40 | +20.40 | +58.29% | 0.35 | 3 | 107 | 1.92 | 0.87 | 0.00 | -1.31 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 227.50 | 74.50 | 79.50 | 77.00 | 38.10 | % | 0.34 | 2 | 0 | 1.92 | 0.86 | 0.00 | -1.35 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 230.00 | 72.50 | 77.50 | 75.00 | 63.00 | +35.90 | +132.48% | 0.33 | 7 | 149 | 1.91 | 0.85 | 0.00 | -1.39 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 232.50 | 70.50 | 75.50 | 73.00 | 51.57 | +26.07 | +102.24% | 0.31 | 14 | 12 | 1.93 | 0.85 | 0.00 | -1.44 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 235.00 | 68.50 | 73.50 | 71.00 | 41.50 | +12.50 | +43.11% | 0.30 | 19 | 41 | 1.92 | 0.84 | 0.00 | -1.48 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 237.50 | 66.50 | 71.50 | 69.00 | 56.10 | +27.10 | +93.45% | 0.29 | 2 | 10 | 1.93 | 0.83 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 240.00 | 65.00 | 69.70 | 67.35 | 56.93 | +29.26 | +105.75% | 0.28 | 49 | 101 | 1.87 | 0.82 | 0.00 | -1.56 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 242.50 | 63.00 | 68.00 | 65.50 | 49.70 | +21.50 | +76.25% | 0.27 | 3 | 2 | 1.92 | 0.81 | 0.00 | -1.61 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 245.00 | 61.50 | 66.00 | 63.75 | 42.20 | +16.80 | +66.15% | 0.26 | 19 | 80 | 1.90 | 0.80 | 0.00 | -1.65 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 247.50 | 59.50 | 64.50 | 62.00 | 43.90 | +20.00 | +83.69% | 0.25 | 2 | 12 | 1.90 | 0.79 | 0.00 | -1.69 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 250.00 | 58.00 | 62.50 | 60.25 | 44.60 | +20.10 | +82.05% | 0.24 | 45 | 593 | 1.90 | 0.78 | 0.00 | -1.72 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 252.50 | 56.00 | 61.00 | 58.50 | 35.70 | +4.70 | +15.17% | 0.23 | 10 | 12 | 1.90 | 0.77 | 0.00 | -1.76 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 255.00 | 54.50 | 59.00 | 56.75 | 41.00 | +17.50 | +74.47% | 0.22 | 10 | 16 | 1.91 | 0.76 | 0.00 | -1.79 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 257.50 | 52.50 | 57.50 | 55.00 | 39.90 | % | 0.21 | 2 | 0 | 1.92 | 0.75 | 0.00 | -1.83 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 260.00 | 51.50 | 56.00 | 53.75 | 43.85 | +27.50 | +168.20% | 0.21 | 22 | 426 | 1.89 | 0.74 | 0.00 | -1.86 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 262.50 | 49.50 | 54.50 | 52.00 | 31.44 | +8.44 | +36.70% | 0.20 | 5 | 2 | 1.89 | 0.73 | 0.00 | -1.89 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 265.00 | 48.00 | 52.50 | 50.25 | 29.75 | +6.49 | +27.91% | 0.19 | 11 | 1 | 1.88 | 0.71 | 0.00 | -1.91 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 267.50 | 46.50 | 51.00 | 48.75 | 34.45 | +13.35 | +63.27% | 0.18 | 5 | 1 | 1.88 | 0.70 | 0.00 | -1.94 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 270.00 | 45.00 | 49.50 | 47.25 | 40.50 | +17.50 | +76.09% | 0.17 | 50 | 250 | 1.89 | 0.69 | 0.00 | -1.97 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 272.50 | 43.50 | 48.00 | 45.75 | 33.20 | % | 0.17 | 36 | 0 | 1.88 | 0.68 | 0.00 | -1.99 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 275.00 | 42.00 | 47.00 | 44.50 | 23.10 | -4.10 | -15.08% | 0.16 | 7 | 1 | 1.89 | 0.67 | 0.00 | -2.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 277.50 | 40.50 | 45.50 | 43.00 | 30.00 | % | 0.15 | 12 | 0 | 1.88 | 0.66 | 0.00 | -2.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 280.00 | 39.00 | 44.00 | 41.50 | 41.75 | +27.85 | +200.36% | 0.15 | 55 | 67 | 1.87 | 0.64 | 0.00 | -2.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 282.50 | 38.00 | 42.50 | 40.25 | 23.00 | % | 0.14 | 8 | 0 | 1.89 | 0.63 | 0.00 | -2.06 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 285.00 | 36.50 | 41.50 | 39.00 | 37.50 | % | 0.14 | 54 | 0 | 1.87 | 0.62 | 0.00 | -2.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 287.50 | 35.00 | 40.00 | 37.50 | 22.10 | % | 0.13 | 3 | 0 | 1.86 | 0.61 | 0.00 | -2.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 290.00 | 34.00 | 39.00 | 36.50 | 25.42 | +14.92 | +142.10% | 0.13 | 7 | 55 | 1.87 | 0.59 | 0.00 | -2.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 292.50 | 33.00 | 37.70 | 35.35 | 24.47 | % | 0.12 | 52 | 0 | 1.88 | 0.58 | 0.00 | -2.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 295.00 | 31.50 | 36.50 | 34.00 | 25.72 | % | 0.12 | 14 | 0 | 1.86 | 0.57 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 297.50 | 30.50 | 35.50 | 33.00 | 18.84 | % | 0.11 | 10 | 0 | 1.87 | 0.56 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 300.00 | 29.60 | 34.20 | 31.90 | 32.25 | +18.57 | +135.75% | 0.11 | 561 | 369 | 1.88 | 0.55 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 302.50 | 28.50 | 33.00 | 30.75 | 29.50 | % | 0.10 | 3 | 0 | 1.88 | 0.53 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 305.00 | 27.00 | 32.00 | 29.50 | 15.63 | +5.78 | +58.68% | 0.10 | 2 | 1 | 1.85 | 0.52 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 307.50 | 26.00 | 31.00 | 28.50 | 9.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.86 | 0.51 | 0.00 | -2.11 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 310.00 | 25.50 | 30.00 | 27.75 | 16.97 | +6.92 | +68.86% | 0.09 | 35 | 286 | 1.85 | 0.50 | 0.00 | -2.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 312.50 | 24.50 | 29.50 | 27.00 | 19.59 | % | 0.09 | 1 | 0 | 1.88 | 0.49 | 0.00 | -2.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 315.00 | 23.50 | 28.50 | 26.00 | 19.43 | % | 0.08 | 12 | 0 | 1.88 | 0.47 | 0.00 | -2.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 317.50 | 22.50 | 27.50 | 25.00 | % | 0.08 | 0 | 0 | 1.87 | 0.46 | 0.00 | -2.08 | 4/9/2026 4:00:02 PM EST | |||
| 320.00 | 21.50 | 26.50 | 24.00 | 21.80 | +10.40 | +91.23% | 0.07 | 1,024 | 36 | 1.86 | 0.45 | 0.00 | -2.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 322.50 | 21.00 | 26.00 | 23.50 | 22.46 | +14.12 | +169.31% | 0.07 | 3 | 1 | 1.88 | 0.44 | 0.00 | -2.05 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 325.00 | 20.00 | 25.00 | 22.50 | 10.37 | +2.29 | +28.35% | 0.07 | 2 | 1 | 1.87 | 0.43 | 0.00 | -2.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 330.00 | 18.50 | 23.50 | 21.00 | 18.00 | +10.67 | +145.57% | 0.06 | 55 | 4 | 1.88 | 0.41 | 0.00 | -2.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 335.00 | 17.00 | 21.50 | 19.25 | 19.50 | +12.40 | +174.65% | 0.06 | 5 | 1 | 1.86 | 0.39 | 0.00 | -1.97 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 340.00 | 15.50 | 20.50 | 18.00 | 12.00 | +5.70 | +90.48% | 0.05 | 26 | 8 | 1.87 | 0.37 | 0.00 | -1.93 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 345.00 | 14.50 | 19.00 | 16.75 | 12.47 | +5.94 | +90.97% | 0.05 | 2 | 1 | 1.89 | 0.35 | 0.00 | -1.89 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 350.00 | 13.00 | 17.80 | 15.40 | 13.53 | +9.03 | +200.67% | 0.04 | 211 | 125 | 1.87 | 0.33 | 0.00 | -1.84 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 360.00 | 11.00 | 16.00 | 13.50 | 12.60 | +8.16 | +183.79% | 0.04 | 6 | 14 | 1.86 | 0.29 | 0.00 | -1.74 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 370.00 | 9.00 | 14.00 | 11.50 | 8.75 | +4.04 | +85.78% | 0.03 | 18 | 3 | 1.88 | 0.26 | 0.00 | -1.63 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 380.00 | 7.50 | 11.00 | 9.25 | 7.35 | +2.35 | +47.00% | 0.02 | 2,146 | 160 | 1.83 | 0.23 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 390.00 | 6.00 | 11.00 | 8.50 | 6.20 | % | 0.02 | 2 | 0 | 1.88 | 0.20 | 0.00 | -1.41 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 400.00 | 5.00 | 9.40 | 7.20 | 7.24 | % | 0.02 | 423 | 0 | 1.89 | 0.18 | 0.00 | -1.29 | 4/9/2026 | 4/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:02 PM EST |
| 83.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 84.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 3.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 454 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:02 PM EST |
| 86.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 88.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 89.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 831 | 2.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 92.00 | 0.00 | 3.00 | 1.50 | 2.40 | +1.12 | +87.50% | 0.02 | 13 | 13 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 3.00 | 1.50 | 2.40 | +1.08 | +81.82% | 0.02 | 13 | 13 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 93.00 | 0.00 | 4.80 | 2.40 | 1.49 | +0.59 | +65.56% | 0.03 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 93.50 | 0.00 | 4.80 | 2.40 | 1.53 | +0.59 | +62.77% | 0.03 | 3 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 94.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 134 | 5.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 96.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 97.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 5.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 99.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | 0.20 | +0.05 | +33.34% | 0.01 | 641 | 169 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 101.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 102.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 103.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 104.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 106.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.95 | 1.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 117.00 | 0.00 | 2.95 | 1.48 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:02 PM EST |
| 118.00 | 0.00 | 3.00 | 1.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.60 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/9/2026 4:00:02 PM EST |
| 119.00 | 0.00 | 1.50 | 0.75 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/9/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.90 | -90.00% | 0.00 | 12 | 732 | 2.38 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 121.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.27 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 122.00 | 0.00 | 4.80 | 2.40 | 4.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.40 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/9/2026 4:00:02 PM EST |
| 123.00 | 0.00 | 4.80 | 2.40 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.37 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/9/2026 4:00:02 PM EST |
| 124.00 | 0.00 | 4.80 | 2.40 | 2.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.24 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 4/9/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.20 | -1.09 | -84.50% | 0.01 | 5 | 51 | 3.57 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 126.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | -0.03 | 4/9/2026 4:00:02 PM EST | |||
| 127.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.23 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 128.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.20 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 129.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.16 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.15 | -0.24 | -61.54% | 0.02 | 3 | 25 | 2.47 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 131.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 161 | 4.09 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/9/2026 4:00:02 PM EST |
| 132.00 | 0.00 | 3.40 | 1.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.68 | 0.00 | 0.00 | -0.05 | 4/2/2026 | 4/9/2026 4:00:02 PM EST |
| 133.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.03 | 0.00 | 0.00 | -0.05 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.35 | -0.15 | -30.00% | 0.00 | 6 | 67 | 2.84 | 0.00 | 0.00 | -0.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 140.00 | 0.10 | 3.20 | 1.65 | 0.71 | +0.04 | +5.97% | 0.01 | 40 | 595 | 2.21 | 0.00 | 0.00 | -0.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.30 | 0.00 | 0.00 | -0.15 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 150.00 | 0.20 | 1.45 | 0.83 | 0.30 | -0.60 | -66.67% | 0.01 | 1,264 | 421 | 2.22 | -0.01 | 0.00 | -0.22 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 152.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.44 | -0.01 | 0.00 | -0.24 | 4/9/2026 4:00:02 PM EST | |||
| 155.00 | 0.30 | 4.80 | 2.55 | 1.09 | -0.07 | -6.04% | 0.02 | 2 | 186 | 2.40 | -0.01 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 157.50 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.30 | -0.01 | 0.00 | -0.27 | 4/9/2026 4:00:02 PM EST | |||
| 160.00 | 0.15 | 1.90 | 1.03 | 1.83 | -0.46 | -20.09% | 0.01 | 1 | 67 | 2.18 | -0.01 | 0.00 | -0.30 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 162.50 | 0.00 | 4.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | -0.01 | 0.00 | -0.32 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 1.15 | -0.50 | -30.31% | 0.01 | 6 | 104 | 2.49 | -0.01 | 0.00 | -0.35 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 167.50 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.83 | -0.02 | 0.00 | -0.37 | 4/9/2026 4:00:02 PM EST | |||
| 170.00 | 0.05 | 5.00 | 2.53 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.22 | -0.02 | 0.00 | -0.40 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 172.50 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 2.18 | -0.02 | 0.00 | -0.43 | 4/9/2026 4:00:02 PM EST | |||
| 175.00 | 0.15 | 5.00 | 2.58 | 1.18 | -1.42 | -54.62% | 0.01 | 15 | 239 | 2.24 | -0.02 | 0.00 | -0.47 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 177.50 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 2.08 | -0.03 | 0.00 | -0.50 | 4/9/2026 4:00:02 PM EST | |||
| 180.00 | 1.00 | 5.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0.02 | 22 | 67 | 2.35 | -0.03 | 0.00 | -0.53 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 182.50 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 1.99 | -0.03 | 0.00 | -0.57 | 4/9/2026 4:00:02 PM EST | |||
| 185.00 | 0.70 | 4.80 | 2.75 | 3.05 | -3.15 | -50.81% | 0.01 | 5 | 69 | 2.19 | -0.04 | 0.00 | -0.60 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 187.50 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 1.90 | -0.04 | 0.00 | -0.65 | 4/9/2026 4:00:02 PM EST | |||
| 190.00 | 0.05 | 2.30 | 1.18 | 2.14 | -2.96 | -58.04% | 0.01 | 242 | 291 | 1.98 | -0.04 | 0.00 | -0.68 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 192.50 | 0.05 | 5.00 | 2.53 | 2.45 | % | 0.01 | 12 | 0 | 1.81 | -0.05 | 0.00 | -0.73 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 195.00 | 0.05 | 4.60 | 2.33 | 2.35 | -3.34 | -58.70% | 0.01 | 20 | 159 | 1.94 | -0.05 | 0.00 | -0.77 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 197.50 | 1.70 | 3.20 | 2.45 | 2.90 | % | 0.01 | 1 | 0 | 1.92 | -0.06 | 0.00 | -0.81 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 200.00 | 3.00 | 4.20 | 3.60 | 4.20 | -2.03 | -32.59% | 0.02 | 1,927 | 730 | 2.00 | -0.06 | 0.00 | -0.85 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 202.50 | 1.00 | 5.50 | 3.25 | 6.10 | % | 0.02 | 2 | 0 | 1.85 | -0.07 | 0.00 | -0.90 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 205.00 | 1.05 | 6.00 | 3.53 | 3.47 | -4.88 | -58.45% | 0.02 | 4 | 55 | 1.92 | -0.07 | 0.00 | -0.94 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 207.50 | 1.50 | 6.10 | 3.80 | % | 0.02 | 0 | 0 | 2.03 | -0.08 | 0.00 | -0.98 | 4/9/2026 4:00:02 PM EST | |||
| 210.00 | 4.00 | 6.50 | 5.25 | 4.40 | -4.10 | -48.24% | 0.03 | 26 | 78 | 1.95 | -0.09 | 0.00 | -1.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 212.50 | 2.50 | 7.00 | 4.75 | 12.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.94 | -0.09 | 0.00 | -1.08 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 215.00 | 3.70 | 7.50 | 5.60 | 4.87 | -9.08 | -65.09% | 0.03 | 4 | 169 | 2.04 | -0.10 | 0.00 | -1.12 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 217.50 | 3.20 | 8.00 | 5.60 | 18.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | -0.11 | 0.00 | -1.17 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 220.00 | 5.50 | 7.50 | 6.50 | 6.51 | -5.29 | -44.84% | 0.03 | 284 | 234 | 2.06 | -0.11 | 0.00 | -1.21 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 222.50 | 4.00 | 8.90 | 6.45 | 12.84 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.99 | -0.12 | 0.00 | -1.26 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 225.00 | 4.50 | 9.50 | 7.00 | 10.00 | -8.57 | -46.15% | 0.03 | 28 | 59 | 2.00 | -0.13 | 0.00 | -1.31 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 227.50 | 5.00 | 10.00 | 7.50 | 11.90 | -3.70 | -23.72% | 0.03 | 4 | 3 | 1.99 | -0.14 | 0.00 | -1.35 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 230.00 | 5.50 | 10.00 | 7.75 | 7.94 | -7.06 | -47.07% | 0.03 | 135 | 166 | 2.00 | -0.15 | 0.00 | -1.39 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 232.50 | 6.00 | 11.00 | 8.50 | % | 0.04 | 0 | 0 | 1.98 | -0.15 | 0.00 | -1.44 | 4/9/2026 4:00:02 PM EST | |||
| 235.00 | 6.50 | 11.50 | 9.00 | 8.30 | -8.65 | -51.04% | 0.04 | 22 | 7 | 1.97 | -0.16 | 0.00 | -1.48 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 237.50 | 7.50 | 12.50 | 10.00 | 20.75 | -2.37 | -10.26% | 0.04 | 1 | 1 | 2.00 | -0.17 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 240.00 | 9.60 | 12.50 | 11.05 | 10.00 | -9.50 | -48.72% | 0.05 | 118 | 74 | 2.08 | -0.18 | 0.00 | -1.56 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 242.50 | 8.50 | 13.50 | 11.00 | 27.58 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.97 | -0.19 | 0.00 | -1.61 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 245.00 | 9.50 | 14.50 | 12.00 | 13.30 | -20.00 | -60.06% | 0.05 | 30 | 25 | 1.99 | -0.20 | 0.00 | -1.65 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 247.50 | 10.00 | 15.00 | 12.50 | % | 0.05 | 0 | 0 | 1.97 | -0.21 | 0.00 | -1.69 | 4/9/2026 4:00:02 PM EST | |||
| 250.00 | 12.00 | 16.00 | 14.00 | 14.00 | -10.00 | -41.67% | 0.06 | 372 | 156 | 2.03 | -0.22 | 0.00 | -1.72 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 252.50 | 11.50 | 16.50 | 14.00 | 14.00 | -13.80 | -49.64% | 0.06 | 3 | 10 | 1.97 | -0.23 | 0.00 | -1.76 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 255.00 | 12.50 | 17.50 | 15.00 | 18.00 | -8.00 | -30.77% | 0.06 | 14 | 14 | 1.97 | -0.24 | 0.00 | -1.79 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 257.50 | 13.50 | 18.00 | 15.75 | 20.00 | -8.00 | -28.58% | 0.06 | 9 | 2 | 1.95 | -0.25 | 0.00 | -1.83 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 260.00 | 14.00 | 19.00 | 16.50 | 17.00 | -12.00 | -41.38% | 0.06 | 175 | 78 | 1.96 | -0.26 | 0.00 | -1.86 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 262.50 | 15.00 | 20.00 | 17.50 | 29.69 | -5.91 | -16.61% | 0.07 | 2 | 1 | 1.96 | -0.27 | 0.00 | -1.89 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 265.00 | 16.00 | 21.00 | 18.50 | 19.46 | -11.34 | -36.82% | 0.07 | 48 | 10 | 1.96 | -0.29 | 0.00 | -1.91 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 267.50 | 17.00 | 22.00 | 19.50 | 27.20 | -9.80 | -26.49% | 0.07 | 39 | 3 | 1.96 | -0.30 | 0.00 | -1.94 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 270.00 | 18.00 | 23.00 | 20.50 | 20.00 | -20.53 | -50.66% | 0.08 | 43 | 9 | 1.96 | -0.31 | 0.00 | -1.97 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 272.50 | 19.00 | 24.00 | 21.50 | 21.70 | % | 0.08 | 25 | 0 | 1.95 | -0.32 | 0.00 | -1.99 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 275.00 | 20.00 | 25.00 | 22.50 | 25.50 | % | 0.08 | 21 | 0 | 1.95 | -0.33 | 0.00 | -2.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 277.50 | 21.00 | 26.00 | 23.50 | 26.50 | -18.70 | -41.38% | 0.08 | 25 | 1 | 1.94 | -0.34 | 0.00 | -2.03 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 280.00 | 22.60 | 27.00 | 24.80 | 25.00 | -17.40 | -41.04% | 0.09 | 106 | 14 | 1.94 | -0.36 | 0.00 | -2.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 282.50 | 23.50 | 28.50 | 26.00 | % | 0.09 | 0 | 0 | 1.92 | -0.37 | 0.00 | -2.06 | 4/9/2026 4:00:02 PM EST | |||
| 285.00 | 24.50 | 29.50 | 27.00 | 27.00 | % | 0.09 | 13 | 0 | 1.94 | -0.38 | 0.00 | -2.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 287.50 | 26.00 | 31.00 | 28.50 | 30.48 | % | 0.10 | 5 | 0 | 1.92 | -0.39 | 0.00 | -2.08 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 290.00 | 27.00 | 32.00 | 29.50 | 30.00 | -25.00 | -45.46% | 0.10 | 3 | 6 | 1.93 | -0.41 | 0.00 | -2.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 292.50 | 28.50 | 33.50 | 31.00 | % | 0.11 | 0 | 0 | 1.92 | -0.42 | 0.00 | -2.10 | 4/9/2026 4:00:02 PM EST | |||
| 295.00 | 30.00 | 34.50 | 32.25 | 31.67 | % | 0.11 | 1 | 0 | 1.94 | -0.43 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 297.50 | 31.00 | 36.00 | 33.50 | % | 0.11 | 0 | 0 | 1.93 | -0.44 | 0.00 | -2.11 | 4/9/2026 4:00:02 PM EST | |||
| 300.00 | 32.50 | 37.50 | 35.00 | 34.61 | -35.69 | -50.77% | 0.12 | 14 | 40 | 1.91 | -0.45 | 0.00 | -2.11 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 302.50 | 34.00 | 39.00 | 36.50 | % | 0.12 | 0 | 0 | 1.92 | -0.47 | 0.00 | -2.11 | 4/9/2026 4:00:02 PM EST | |||
| 305.00 | 35.50 | 40.50 | 38.00 | % | 0.12 | 0 | 0 | 1.92 | -0.48 | 0.00 | -2.11 | 4/9/2026 4:00:02 PM EST | |||
| 307.50 | 37.00 | 42.00 | 39.50 | % | 0.13 | 0 | 0 | 1.92 | -0.49 | 0.00 | -2.11 | 4/9/2026 4:00:02 PM EST | |||
| 310.00 | 38.50 | 43.00 | 40.75 | 40.50 | -28.75 | -41.52% | 0.13 | 14 | 82 | 1.92 | -0.50 | 0.00 | -2.10 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 312.50 | 40.00 | 45.00 | 42.50 | 80.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.92 | -0.51 | 0.00 | -2.10 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 315.00 | 41.50 | 46.50 | 44.00 | 57.60 | % | 0.14 | 2 | 0 | 1.91 | -0.53 | 0.00 | -2.09 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 317.50 | 43.00 | 48.00 | 45.50 | % | 0.14 | 0 | 0 | 1.94 | -0.54 | 0.00 | -2.08 | 4/9/2026 4:00:02 PM EST | |||
| 320.00 | 45.00 | 49.50 | 47.25 | 56.22 | -31.03 | -35.57% | 0.15 | 201 | 3 | 1.93 | -0.55 | 0.00 | -2.07 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 322.50 | 46.50 | 51.50 | 49.00 | 74.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.92 | -0.56 | 0.00 | -2.05 | 4/8/2026 | 4/9/2026 4:00:02 PM EST |
| 325.00 | 48.00 | 53.00 | 50.50 | 75.52 | % | 0.16 | 3 | 0 | 1.94 | -0.57 | 0.00 | -2.04 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 330.00 | 51.50 | 56.50 | 54.00 | 54.00 | -33.00 | -37.94% | 0.16 | 1 | 3 | 1.92 | -0.59 | 0.00 | -2.01 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 335.00 | 55.00 | 60.00 | 57.50 | 73.20 | % | 0.17 | 2 | 0 | 1.93 | -0.61 | 0.00 | -1.97 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 340.00 | 59.00 | 63.50 | 61.25 | % | 0.18 | 0 | 0 | 1.94 | -0.63 | 0.00 | -1.93 | 4/9/2026 4:00:02 PM EST | |||
| 345.00 | 62.50 | 67.50 | 65.00 | % | 0.19 | 0 | 0 | 1.93 | -0.65 | 0.00 | -1.89 | 4/9/2026 4:00:02 PM EST | |||
| 350.00 | 66.50 | 71.00 | 68.75 | 95.20 | -11.24 | -10.56% | 0.20 | 1 | 5 | 1.95 | -0.67 | 0.00 | -1.84 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 360.00 | 74.00 | 79.00 | 76.50 | % | 0.21 | 0 | 0 | 1.93 | -0.71 | 0.00 | -1.74 | 4/9/2026 4:00:02 PM EST | |||
| 370.00 | 82.00 | 87.00 | 84.50 | % | 0.23 | 0 | 0 | 1.96 | -0.74 | 0.00 | -1.63 | 4/9/2026 4:00:02 PM EST | |||
| 380.00 | 90.50 | 95.50 | 93.00 | 105.60 | -19.70 | -15.73% | 0.24 | 7 | 5 | 1.93 | -0.77 | 0.00 | -1.52 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |
| 390.00 | 99.00 | 104.00 | 101.50 | 118.50 | % | 0.26 | 1 | 0 | 1.97 | -0.80 | 0.00 | -1.41 | 4/9/2026 | 4/9/2026 4:00:02 PM EST | |
| 400.00 | 108.00 | 112.50 | 110.25 | 109.80 | % | 0.28 | 93 | 0 | 1.99 | -0.82 | 0.00 | -1.29 | 4/9/2026 | 4/9/2026 4:00:02 PM EST |