Options Chain for AVIS BUDGET GROUP INC COM (CAR) - $713.97 as of 4/22/2026 12:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 434.10 | 471.90 | 453.00 | 559.10 | 0.00 | 0.00% | 3.62 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 130.00 | 431.90 | 467.10 | 449.50 | 644.00 | +377.30 | +141.47% | 3.46 | 1 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 135.00 | 425.50 | 462.30 | 443.90 | 440.00 | 0.00 | 0.00% | 3.29 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 140.00 | 421.00 | 456.00 | 438.50 | % | 3.13 | 0 | 0 | 4.27 | 1.00 | 0.00 | -0.04 | 4/22/2026 12:59:05 PM EST | |||
| 145.00 | 416.00 | 452.00 | 434.00 | 329.71 | 0.00 | 0.00% | 2.99 | 0 | 5 | 4.21 | 0.99 | 0.00 | -0.05 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 150.00 | 412.00 | 447.80 | 429.90 | 397.50 | 0.00 | 0.00% | 2.87 | 0 | 1 | 4.16 | 0.99 | 0.00 | -0.08 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 155.00 | 405.50 | 443.10 | 424.30 | 470.00 | 0.00 | 0.00% | 2.74 | 0 | 2 | 3.89 | 0.99 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 160.00 | 404.30 | 438.40 | 421.35 | 651.00 | +410.00 | +170.13% | 2.63 | 1 | 1 | 3.61 | 0.98 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 165.00 | 400.00 | 432.00 | 416.00 | 430.00 | 0.00 | 0.00% | 2.52 | 0 | 2 | 3.83 | 0.98 | 0.00 | -0.15 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 170.00 | 396.00 | 428.00 | 412.00 | % | 2.42 | 0 | 0 | 3.80 | 0.98 | 0.00 | -0.18 | 4/22/2026 12:59:05 PM EST | |||
| 175.00 | 390.80 | 424.00 | 407.40 | 452.55 | 0.00 | 0.00% | 2.33 | 0 | 3 | 3.80 | 0.98 | 0.00 | -0.20 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 180.00 | 385.90 | 419.90 | 402.90 | 223.80 | 0.00 | 0.00% | 2.24 | 0 | 1 | 3.72 | 0.98 | 0.00 | -0.23 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 185.00 | 379.00 | 415.40 | 397.20 | 412.00 | 0.00 | 0.00% | 2.15 | 0 | 2 | 3.70 | 0.97 | 0.00 | -0.26 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 190.00 | 376.90 | 411.00 | 393.95 | % | 2.07 | 0 | 0 | 3.55 | 0.97 | 0.00 | -0.28 | 4/22/2026 12:59:05 PM EST | |||
| 195.00 | 372.00 | 404.00 | 388.00 | 209.70 | 0.00 | 0.00% | 1.99 | 0 | 1 | 3.49 | 0.97 | 0.00 | -0.31 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 200.00 | 367.70 | 400.00 | 383.85 | 483.54 | 0.00 | 0.00% | 1.92 | 0 | 8 | 3.47 | 0.96 | 0.00 | -0.34 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 205.00 | 362.00 | 396.00 | 379.00 | % | 1.85 | 0 | 0 | 3.45 | 0.96 | 0.00 | -0.37 | 4/22/2026 12:59:05 PM EST | |||
| 210.00 | 364.80 | 392.00 | 378.40 | 554.36 | +79.54 | +16.76% | 1.80 | 1 | 3 | 3.13 | 0.96 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 215.00 | 355.80 | 388.00 | 371.90 | 409.22 | % | 1.73 | 2 | 0 | 3.23 | 0.96 | 0.00 | -0.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 220.00 | 348.10 | 384.00 | 366.05 | 404.00 | 0.00 | 0.00% | 1.66 | 0 | 19 | 3.35 | 0.95 | 0.00 | -0.46 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 225.00 | 347.50 | 380.00 | 363.75 | 447.82 | 0.00 | 0.00% | 1.62 | 0 | 5 | 3.32 | 0.95 | 0.00 | -0.49 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 230.00 | 342.40 | 376.00 | 359.20 | 396.53 | +215.23 | +118.72% | 1.56 | 1 | 5 | 3.20 | 0.95 | 0.00 | -0.52 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 232.50 | 337.70 | 372.00 | 354.85 | % | 1.53 | 0 | 0 | 3.23 | 0.94 | 0.00 | -0.54 | 4/22/2026 12:59:05 PM EST | |||
| 235.00 | 335.70 | 372.00 | 353.85 | % | 1.51 | 0 | 0 | 3.29 | 0.94 | 0.00 | -0.56 | 4/22/2026 12:59:05 PM EST | |||
| 237.50 | 341.70 | 368.00 | 354.85 | % | 1.49 | 0 | 0 | 3.20 | 0.94 | 0.00 | -0.57 | 4/22/2026 12:59:05 PM EST | |||
| 240.00 | 335.20 | 368.00 | 351.60 | % | 1.47 | 0 | 0 | 3.12 | 0.94 | 0.00 | -0.59 | 4/22/2026 12:59:05 PM EST | |||
| 242.50 | 329.80 | 364.00 | 346.90 | % | 1.43 | 0 | 0 | 3.07 | 0.94 | 0.00 | -0.60 | 4/22/2026 12:59:05 PM EST | |||
| 245.00 | 328.00 | 364.00 | 346.00 | % | 1.41 | 0 | 0 | 3.10 | 0.94 | 0.00 | -0.62 | 4/22/2026 12:59:05 PM EST | |||
| 247.50 | 333.80 | 360.00 | 346.90 | 355.00 | 0.00 | 0.00% | 1.40 | 0 | 6 | 3.16 | 0.93 | 0.00 | -0.63 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 250.00 | 324.00 | 360.00 | 342.00 | 415.48 | 0.00 | 0.00% | 1.37 | 0 | 4 | 3.22 | 0.93 | 0.00 | -0.65 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 252.50 | 322.50 | 356.00 | 339.25 | % | 1.34 | 0 | 0 | 3.14 | 0.93 | 0.00 | -0.66 | 4/22/2026 12:59:05 PM EST | |||
| 255.00 | 321.30 | 356.00 | 338.65 | % | 1.33 | 0 | 0 | 3.19 | 0.93 | 0.00 | -0.68 | 4/22/2026 12:59:05 PM EST | |||
| 260.00 | 316.20 | 352.00 | 334.10 | % | 1.29 | 0 | 0 | 3.12 | 0.93 | 0.00 | -0.71 | 4/22/2026 12:59:05 PM EST | |||
| 265.00 | 311.60 | 348.00 | 329.80 | % | 1.24 | 0 | 0 | 3.14 | 0.92 | 0.00 | -0.74 | 4/22/2026 12:59:05 PM EST | |||
| 270.00 | 307.10 | 344.00 | 325.55 | % | 1.21 | 0 | 0 | 3.11 | 0.92 | 0.00 | -0.77 | 4/22/2026 12:59:05 PM EST | |||
| 275.00 | 304.60 | 340.00 | 322.30 | 62.52 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.26 | 0.91 | 0.00 | -0.81 | 4/10/2026 | 4/22/2026 12:59:05 PM EST |
| 280.00 | 302.30 | 336.00 | 319.15 | 107.60 | 0.00 | 0.00% | 1.14 | 0 | 6 | 2.40 | 0.91 | 0.00 | -0.84 | 4/13/2026 | 4/22/2026 12:59:05 PM EST |
| 285.00 | 299.40 | 332.00 | 315.70 | 378.30 | 0.00 | 0.00% | 1.11 | 0 | 12 | 2.34 | 0.91 | 0.00 | -0.87 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 290.00 | 292.80 | 328.00 | 310.40 | 105.16 | 0.00 | 0.00% | 1.07 | 0 | 5 | 2.42 | 0.90 | 0.00 | -0.90 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 295.00 | 294.30 | 326.80 | 310.55 | 370.00 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.43 | 0.90 | 0.00 | -0.93 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 300.00 | 290.80 | 323.50 | 307.15 | 412.50 | 0.00 | 0.00% | 1.02 | 0 | 4 | 2.43 | 0.90 | 0.00 | -0.96 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 305.00 | 287.40 | 320.00 | 303.70 | 169.40 | 0.00 | 0.00% | 1.00 | 0 | 3 | 2.43 | 0.89 | 0.00 | -0.99 | 4/16/2026 | 4/22/2026 12:59:05 PM EST |
| 310.00 | 284.00 | 316.00 | 300.00 | 207.43 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.52 | 0.89 | 0.00 | -1.02 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 315.00 | 284.30 | 312.00 | 298.15 | % | 0.95 | 0 | 0 | 2.42 | 0.88 | 0.00 | -1.05 | 4/22/2026 12:59:05 PM EST | |||
| 320.00 | 273.00 | 308.00 | 290.50 | 314.79 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.46 | 0.88 | 0.00 | -1.08 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 325.00 | 268.30 | 306.60 | 287.45 | 104.80 | 0.00 | 0.00% | 0.88 | 0 | 8 | 2.49 | 0.88 | 0.00 | -1.11 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 330.00 | 273.10 | 303.30 | 288.20 | 395.20 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.49 | 0.87 | 0.00 | -1.14 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 335.00 | 270.00 | 300.00 | 285.00 | 342.40 | 0.00 | 0.00% | 0.85 | 0 | 5 | 2.46 | 0.87 | 0.00 | -1.17 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 340.00 | 263.10 | 296.00 | 279.55 | 73.77 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.46 | 0.86 | 0.00 | -1.20 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 345.00 | 261.30 | 292.00 | 276.65 | 88.90 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.44 | 0.86 | 0.00 | -1.23 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 350.00 | 257.80 | 290.50 | 274.15 | 86.90 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.43 | 0.86 | 0.00 | -1.26 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 355.00 | 254.40 | 287.40 | 270.90 | 87.92 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.49 | 0.85 | 0.00 | -1.29 | 4/13/2026 | 4/22/2026 12:59:05 PM EST |
| 360.00 | 251.50 | 284.00 | 267.75 | % | 0.74 | 0 | 0 | 2.48 | 0.85 | 0.00 | -1.31 | 4/22/2026 12:59:05 PM EST | |||
| 365.00 | 249.00 | 280.00 | 264.50 | 139.00 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.45 | 0.84 | 0.00 | -1.34 | 4/16/2026 | 4/22/2026 12:59:05 PM EST |
| 370.00 | 244.50 | 272.90 | 258.70 | 106.41 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.44 | 0.84 | 0.00 | -1.37 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 375.00 | 242.70 | 275.60 | 259.15 | 328.80 | +233.80 | +246.11% | 0.69 | 3 | 4 | 2.49 | 0.84 | 0.00 | -1.39 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 380.00 | 243.00 | 272.00 | 257.50 | 325.80 | +233.48 | +252.91% | 0.68 | 3 | 3 | 2.48 | 0.83 | 0.00 | -1.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 385.00 | 234.40 | 269.80 | 252.10 | 92.80 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.47 | 0.83 | 0.00 | -1.45 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 390.00 | 234.30 | 267.00 | 250.65 | 88.65 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.45 | 0.82 | 0.00 | -1.47 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 395.00 | 236.60 | 264.00 | 250.30 | 128.65 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.49 | 0.82 | 0.00 | -1.50 | 4/16/2026 | 4/22/2026 12:59:05 PM EST |
| 400.00 | 226.40 | 261.40 | 243.90 | 436.37 | +106.00 | +32.09% | 0.61 | 1 | 21 | 2.46 | 0.82 | 0.00 | -1.52 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 405.00 | 226.00 | 258.70 | 242.35 | 78.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.45 | 0.81 | 0.00 | -1.55 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 410.00 | 225.90 | 256.00 | 240.95 | 429.97 | +357.27 | +491.44% | 0.59 | 1 | 4 | 2.49 | 0.81 | 0.00 | -1.57 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 415.00 | 220.90 | 249.40 | 235.15 | 173.60 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.46 | 0.80 | 0.00 | -1.60 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 420.00 | 218.40 | 250.70 | 234.55 | 355.19 | +27.69 | +8.46% | 0.56 | 1 | 9 | 2.49 | 0.80 | 0.00 | -1.62 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 425.00 | 219.90 | 248.00 | 233.95 | 168.40 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.48 | 0.79 | 0.00 | -1.64 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 430.00 | 213.40 | 245.50 | 229.45 | 166.05 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.48 | 0.79 | 0.00 | -1.67 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 435.00 | 216.50 | 243.00 | 229.75 | 356.82 | 0.00 | 0.00% | 0.53 | 0 | 11 | 2.52 | 0.79 | 0.00 | -1.69 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 440.00 | 208.50 | 237.20 | 222.85 | 125.00 | 0.00 | 0.00% | 0.51 | 0 | 12 | 2.50 | 0.78 | 0.00 | -1.71 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 445.00 | 209.00 | 237.90 | 223.45 | 306.00 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.51 | 0.78 | 0.00 | -1.73 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 450.00 | 209.30 | 235.50 | 222.40 | 262.65 | 0.00 | 0.00% | 0.49 | 0 | 15 | 2.48 | 0.77 | 0.00 | -1.75 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 455.00 | 205.00 | 231.70 | 218.35 | 75.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.49 | 0.77 | 0.00 | -1.77 | 4/14/2026 | 4/22/2026 12:59:05 PM EST |
| 460.00 | 204.70 | 230.90 | 217.80 | 258.30 | -54.14 | -17.33% | 0.47 | 1 | 9 | 2.53 | 0.77 | 0.00 | -1.79 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 465.00 | 197.50 | 225.90 | 211.70 | 135.70 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.51 | 0.76 | 0.00 | -1.81 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 470.00 | 195.00 | 226.40 | 210.70 | 296.70 | 0.00 | 0.00% | 0.45 | 0 | 10 | 2.53 | 0.76 | 0.00 | -1.83 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 475.00 | 197.30 | 221.40 | 209.35 | 183.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.52 | 0.75 | 0.00 | -1.85 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 480.00 | 195.90 | 222.00 | 208.95 | 180.07 | 0.00 | 0.00% | 0.44 | 0 | 7 | 2.51 | 0.75 | 0.00 | -1.87 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 485.00 | 189.50 | 217.10 | 203.30 | 289.60 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.52 | 0.74 | 0.00 | -1.89 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 490.00 | 189.50 | 217.80 | 203.65 | 114.53 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.51 | 0.74 | 0.00 | -1.91 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 495.00 | 189.60 | 215.90 | 202.75 | 258.95 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.53 | 0.74 | 0.00 | -1.93 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 500.00 | 183.20 | 213.70 | 198.45 | 225.97 | -30.73 | -11.98% | 0.40 | 1 | 26 | 2.51 | 0.73 | 0.00 | -1.95 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 505.00 | 184.70 | 211.80 | 198.25 | 157.90 | 0.00 | 0.00% | 0.39 | 0 | 14 | 2.52 | 0.73 | 0.00 | -1.96 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 510.00 | 182.50 | 209.90 | 196.20 | 60.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.51 | 0.72 | 0.00 | -1.98 | 4/16/2026 | 4/22/2026 12:59:05 PM EST |
| 515.00 | 176.30 | 208.00 | 192.15 | 53.97 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.53 | 0.72 | 0.00 | -2.00 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 520.00 | 176.40 | 205.80 | 191.10 | 278.65 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.51 | 0.72 | 0.00 | -2.01 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 525.00 | 172.30 | 203.90 | 188.10 | 196.50 | 0.00 | 0.00% | 0.36 | 0 | 16 | 2.50 | 0.71 | 0.00 | -2.03 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 530.00 | 174.90 | 202.00 | 188.45 | 195.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.52 | 0.71 | 0.00 | -2.05 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 535.00 | 168.50 | 200.00 | 184.25 | 206.50 | % | 0.34 | 1 | 0 | 2.50 | 0.70 | 0.00 | -2.06 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 540.00 | 166.80 | 198.30 | 182.55 | 250.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.51 | 0.70 | 0.00 | -2.07 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 545.00 | 167.60 | 193.70 | 180.65 | 290.75 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.49 | 0.70 | 0.00 | -2.09 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 550.00 | 163.00 | 194.80 | 178.90 | 333.95 | +45.20 | +15.66% | 0.33 | 2 | 6 | 2.51 | 0.69 | 0.00 | -2.10 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 555.00 | 163.70 | 190.20 | 176.95 | 243.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.49 | 0.69 | 0.00 | -2.12 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 560.00 | 163.10 | 191.90 | 177.50 | 84.68 | 0.00 | 0.00% | 0.32 | 0 | 5 | 2.51 | 0.68 | 0.00 | -2.13 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 565.00 | 160.20 | 185.00 | 172.60 | % | 0.31 | 0 | 0 | 2.49 | 0.68 | 0.00 | -2.14 | 4/22/2026 12:59:05 PM EST | |||
| 570.00 | 161.60 | 188.00 | 174.80 | 161.45 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.51 | 0.68 | 0.00 | -2.16 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 575.00 | 159.90 | 186.50 | 173.20 | 150.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.49 | 0.67 | 0.00 | -2.17 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 580.00 | 153.60 | 183.80 | 168.70 | 148.53 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.50 | 0.67 | 0.00 | -2.18 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 585.00 | 156.10 | 183.30 | 169.70 | 157.48 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.49 | 0.66 | 0.00 | -2.19 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 590.00 | 154.50 | 181.70 | 168.10 | 239.85 | +61.20 | +34.26% | 0.28 | 2 | 8 | 2.50 | 0.66 | 0.00 | -2.20 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 595.00 | 151.80 | 179.70 | 165.75 | 187.90 | 0.00 | 0.00% | 0.28 | 0 | 13 | 2.51 | 0.66 | 0.00 | -2.21 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 600.00 | 151.30 | 178.60 | 164.95 | 167.55 | -11.43 | -6.39% | 0.27 | 9 | 44 | 2.50 | 0.65 | 0.00 | -2.22 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 605.00 | 146.90 | 175.90 | 161.40 | 328.55 | +52.12 | +18.86% | 0.27 | 1 | 18 | 2.50 | 0.65 | 0.00 | -2.23 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 610.00 | 144.40 | 175.60 | 160.00 | 274.33 | 0.00 | 0.00% | 0.26 | 0 | 15 | 2.49 | 0.64 | 0.00 | -2.25 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 615.00 | 145.40 | 171.90 | 158.65 | 323.82 | +73.82 | +29.53% | 0.26 | 1 | 3 | 2.51 | 0.64 | 0.00 | -2.26 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 620.00 | 140.30 | 171.90 | 156.10 | 238.58 | -29.69 | -11.07% | 0.25 | 2 | 17 | 2.49 | 0.64 | 0.00 | -2.27 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 630.00 | 140.70 | 168.00 | 154.35 | 180.00 | +12.04 | +7.17% | 0.24 | 1 | 3 | 2.48 | 0.63 | 0.00 | -2.28 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 640.00 | 137.50 | 166.40 | 151.95 | 191.21 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.50 | 0.62 | 0.00 | -2.30 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 650.00 | 131.10 | 163.40 | 147.25 | 151.55 | -36.34 | -19.35% | 0.23 | 2 | 6 | 2.50 | 0.61 | 0.00 | -2.31 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 660.00 | 128.10 | 160.00 | 144.05 | 242.43 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.49 | 0.61 | 0.00 | -2.33 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 670.00 | 128.50 | 156.00 | 142.25 | 267.55 | +5.68 | +2.17% | 0.21 | 1 | 6 | 2.49 | 0.60 | 0.00 | -2.35 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 680.00 | 125.60 | 154.70 | 140.15 | 263.90 | % | 0.21 | 1 | 0 | 2.47 | 0.59 | 0.00 | -2.36 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 690.00 | 119.40 | 151.90 | 135.65 | 241.34 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.49 | 0.58 | 0.00 | -2.37 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 700.00 | 116.50 | 147.90 | 132.20 | 158.00 | -12.00 | -7.06% | 0.19 | 12 | 6 | 2.48 | 0.58 | 0.00 | -2.38 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 710.00 | 120.20 | 146.70 | 133.45 | 214.38 | -6.42 | -2.91% | 0.19 | 1 | 7 | 2.47 | 0.57 | 0.00 | -2.39 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 720.00 | 117.40 | 144.00 | 130.70 | 212.03 | +20.03 | +10.44% | 0.18 | 3 | 8 | 2.46 | 0.56 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 730.00 | 108.40 | 141.70 | 125.05 | 245.35 | +33.35 | +15.74% | 0.17 | 6 | 5 | 2.47 | 0.55 | 0.00 | -2.41 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 740.00 | 106.50 | 139.30 | 122.90 | 201.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.47 | 0.55 | 0.00 | -2.41 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 750.00 | 107.00 | 135.70 | 121.35 | 145.77 | -93.07 | -38.97% | 0.16 | 8 | 28 | 2.45 | 0.54 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 760.00 | 104.50 | 129.20 | 116.85 | 230.80 | % | 0.15 | 1 | 0 | 2.47 | 0.53 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 770.00 | 101.90 | 131.90 | 116.90 | % | 0.15 | 0 | 0 | 2.45 | 0.53 | 0.00 | -2.43 | 4/22/2026 12:59:05 PM EST | |||
| 780.00 | 99.70 | 130.20 | 114.95 | 230.15 | % | 0.15 | 1 | 0 | 2.44 | 0.52 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 790.00 | 97.50 | 127.90 | 112.70 | 131.45 | -76.27 | -36.72% | 0.14 | 1 | 1 | 2.46 | 0.51 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 800.00 | 100.00 | 126.00 | 113.00 | 202.51 | -4.49 | -2.17% | 0.14 | 8 | 42 | 2.44 | 0.51 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 810.00 | 93.00 | 123.90 | 108.45 | 183.84 | 0.00 | 0.00% | 0.13 | 0 | 10 | 2.45 | 0.50 | 0.00 | -2.44 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 820.00 | 87.00 | 121.80 | 104.40 | 195.51 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.45 | 0.49 | 0.00 | -2.44 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 830.00 | 86.10 | 119.70 | 102.90 | 219.40 | +25.35 | +13.07% | 0.12 | 1 | 2 | 2.42 | 0.49 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 840.00 | 86.80 | 117.20 | 102.00 | 217.00 | +30.72 | +16.50% | 0.12 | 1 | 2 | 2.44 | 0.48 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 850.00 | 86.70 | 115.90 | 101.30 | 189.00 | +58.65 | +45.00% | 0.12 | 3 | 5 | 2.43 | 0.48 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 860.00 | 82.60 | 114.10 | 98.35 | 166.09 | -61.74 | -27.10% | 0.11 | 1 | 2 | 2.44 | 0.47 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 870.00 | 79.70 | 111.00 | 95.35 | 199.37 | % | 0.11 | 1 | 0 | 2.42 | 0.46 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 880.00 | 81.00 | 110.60 | 95.80 | 202.15 | +78.39 | +63.34% | 0.11 | 2 | 1 | 2.41 | 0.46 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 890.00 | 78.20 | 107.90 | 93.05 | 136.90 | -18.92 | -12.15% | 0.10 | 17 | 11 | 2.40 | 0.45 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 900.00 | 77.20 | 107.10 | 92.15 | 111.99 | -40.91 | -26.76% | 0.10 | 28 | 17 | 2.45 | 0.45 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 910.00 | 76.40 | 105.60 | 91.00 | 100.31 | -56.76 | -36.14% | 0.10 | 34 | 32 | 2.45 | 0.44 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 920.00 | 70.10 | 103.90 | 87.00 | % | 0.09 | 0 | 0 | 2.39 | 0.43 | 0.00 | -2.41 | 4/22/2026 12:59:05 PM EST | |||
| 930.00 | 67.30 | 101.70 | 84.50 | % | 0.09 | 0 | 0 | 2.41 | 0.43 | 0.00 | -2.41 | 4/22/2026 12:59:05 PM EST | |||
| 940.00 | 70.40 | 100.00 | 85.20 | 99.69 | % | 0.09 | 1 | 0 | 2.42 | 0.42 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 950.00 | 65.20 | 97.30 | 81.25 | 165.76 | % | 0.09 | 1 | 0 | 2.40 | 0.42 | 0.00 | -2.39 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 960.00 | 65.00 | 91.80 | 78.40 | % | 0.08 | 0 | 0 | 2.43 | 0.41 | 0.00 | -2.39 | 4/22/2026 12:59:05 PM EST | |||
| 970.00 | 63.20 | 95.90 | 79.55 | 102.47 | % | 0.08 | 2 | 0 | 2.38 | 0.41 | 0.00 | -2.38 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 980.00 | 64.90 | 95.30 | 80.10 | % | 0.08 | 0 | 0 | 2.42 | 0.40 | 0.00 | -2.37 | 4/22/2026 12:59:05 PM EST | |||
| 990.00 | 62.80 | 93.50 | 78.15 | % | 0.08 | 0 | 0 | 2.42 | 0.40 | 0.00 | -2.37 | 4/22/2026 12:59:05 PM EST | |||
| 1,000.00 | 57.20 | 92.00 | 74.60 | 144.39 | % | 0.07 | 35 | 0 | 2.38 | 0.39 | 0.00 | -2.36 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,010.00 | 59.20 | 84.70 | 71.95 | % | 0.07 | 0 | 0 | 2.43 | 0.39 | 0.00 | -2.35 | 4/22/2026 12:59:05 PM EST | |||
| 1,020.00 | 54.70 | 90.10 | 72.40 | % | 0.07 | 0 | 0 | 2.38 | 0.38 | 0.00 | -2.34 | 4/22/2026 12:59:05 PM EST | |||
| 1,030.00 | 57.10 | 87.90 | 72.50 | 210.00 | % | 0.07 | 1 | 0 | 2.41 | 0.38 | 0.00 | -2.33 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,040.00 | 57.30 | 87.90 | 72.60 | % | 0.07 | 0 | 0 | 2.42 | 0.37 | 0.00 | -2.32 | 4/22/2026 12:59:05 PM EST | |||
| 1,050.00 | 56.20 | 86.80 | 71.50 | % | 0.07 | 0 | 0 | 2.38 | 0.37 | 0.00 | -2.31 | 4/22/2026 12:59:05 PM EST | |||
| 1,060.00 | 52.70 | 84.60 | 68.65 | % | 0.06 | 0 | 0 | 2.43 | 0.36 | 0.00 | -2.30 | 4/22/2026 12:59:05 PM EST | |||
| 1,070.00 | 52.10 | 83.30 | 67.70 | % | 0.06 | 0 | 0 | 2.42 | 0.36 | 0.00 | -2.29 | 4/22/2026 12:59:05 PM EST | |||
| 1,080.00 | 48.20 | 83.20 | 65.70 | 170.60 | % | 0.06 | 1 | 0 | 2.44 | 0.35 | 0.00 | -2.28 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,090.00 | 47.00 | 82.70 | 64.85 | % | 0.06 | 0 | 0 | 2.43 | 0.35 | 0.00 | -2.27 | 4/22/2026 12:59:05 PM EST | |||
| 1,100.00 | 50.20 | 79.90 | 65.05 | 152.00 | % | 0.06 | 1 | 0 | 2.43 | 0.34 | 0.00 | -2.26 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,110.00 | 50.10 | 79.80 | 64.95 | % | 0.06 | 0 | 0 | 2.43 | 0.34 | 0.00 | -2.25 | 4/22/2026 12:59:05 PM EST | |||
| 1,120.00 | 44.10 | 79.40 | 61.75 | 67.58 | % | 0.06 | 9 | 0 | 2.43 | 0.33 | 0.00 | -2.24 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,130.00 | 47.40 | 78.60 | 63.00 | 72.10 | % | 0.06 | 11 | 0 | 2.42 | 0.33 | 0.00 | -2.23 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,140.00 | 58.30 | 75.80 | 67.05 | 60.00 | % | 0.06 | 230 | 0 | 2.47 | 0.33 | 0.00 | -2.22 | 4/22/2026 | 4/22/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 1.30 | 1.75 | 1.53 | 1.70 | -0.29 | -14.58% | 0.01 | 339 | 151 | 2.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 130.00 | 1.70 | 8.00 | 4.85 | 2.30 | -0.10 | -4.17% | 0.04 | 18 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 135.00 | 0.20 | 6.00 | 3.10 | 2.71 | -0.79 | -22.58% | 0.02 | 14 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 140.00 | 0.50 | 19.60 | 10.05 | % | 0.07 | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.04 | 4/22/2026 12:59:05 PM EST | |||
| 145.00 | 0.05 | 19.90 | 9.98 | % | 0.07 | 0 | 0 | 2.70 | -0.01 | 0.00 | -0.05 | 4/22/2026 12:59:05 PM EST | |||
| 150.00 | 3.00 | 5.10 | 4.05 | 3.90 | +0.90 | +30.00% | 0.03 | 43 | 72 | 2.59 | -0.01 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 155.00 | 0.10 | 20.80 | 10.45 | 8.90 | +3.32 | +59.50% | 0.07 | 16 | 26 | 2.63 | -0.01 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 160.00 | 0.00 | 9.10 | 4.55 | 1.87 | -2.60 | -58.17% | 0.03 | 5 | 4 | 3.67 | -0.02 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 165.00 | 4.00 | 5.50 | 4.75 | 4.75 | +1.72 | +56.77% | 0.03 | 46 | 55 | 2.46 | -0.02 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 170.00 | 0.00 | 21.80 | 10.90 | 5.00 | 0.00 | 0.00% | 0.06 | 4 | 72 | 3.01 | -0.02 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 175.00 | 0.05 | 23.00 | 11.53 | 9.66 | +4.41 | +84.00% | 0.07 | 1 | 5 | 2.43 | -0.02 | 0.00 | -0.20 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 180.00 | 3.00 | 23.60 | 13.30 | 7.22 | +0.37 | +5.41% | 0.07 | 25 | 35 | 2.80 | -0.02 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 185.00 | 0.00 | 24.20 | 12.10 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.87 | -0.03 | 0.00 | -0.26 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 190.00 | 5.20 | 24.80 | 15.00 | 9.40 | +0.87 | +10.20% | 0.08 | 50 | 44 | 2.50 | -0.03 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 195.00 | 1.50 | 25.70 | 13.60 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 2.58 | -0.03 | 0.00 | -0.31 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 200.00 | 8.60 | 11.00 | 9.80 | 9.38 | +0.06 | +0.65% | 0.05 | 210 | 165 | 2.46 | -0.04 | 0.00 | -0.34 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 205.00 | 1.80 | 27.20 | 14.50 | 9.85 | +2.22 | +29.10% | 0.07 | 3 | 29 | 2.53 | -0.04 | 0.00 | -0.37 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 210.00 | 0.00 | 27.90 | 13.95 | 16.58 | +5.08 | +44.18% | 0.07 | 10 | 67 | 3.30 | -0.04 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 215.00 | 8.60 | 27.50 | 18.05 | 14.95 | +5.12 | +52.09% | 0.08 | 22 | 7 | 2.16 | -0.04 | 0.00 | -0.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 220.00 | 2.00 | 29.70 | 15.85 | 14.96 | +3.46 | +30.09% | 0.07 | 4 | 32 | 2.42 | -0.05 | 0.00 | -0.46 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 225.00 | 8.40 | 16.70 | 12.55 | 14.40 | +4.87 | +51.11% | 0.06 | 25 | 13 | 2.19 | -0.05 | 0.00 | -0.49 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 230.00 | 0.45 | 31.70 | 16.08 | 10.94 | 0.00 | 0.00% | 0.07 | 0 | 16 | 2.29 | -0.05 | 0.00 | -0.52 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 232.50 | 0.70 | 32.10 | 16.40 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.30 | -0.06 | 0.00 | -0.54 | 4/15/2026 | 4/22/2026 12:59:05 PM EST |
| 235.00 | 2.20 | 31.70 | 16.95 | 18.20 | +5.40 | +42.19% | 0.07 | 18 | 40 | 2.32 | -0.06 | 0.00 | -0.56 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 237.50 | 10.70 | 33.20 | 21.95 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.67 | -0.06 | 0.00 | -0.57 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 240.00 | 1.55 | 29.90 | 15.73 | 13.77 | +0.42 | +3.15% | 0.07 | 4 | 1 | 2.35 | -0.06 | 0.00 | -0.59 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 242.50 | 1.80 | 20.00 | 10.90 | 14.98 | -1.72 | -10.30% | 0.04 | 30 | 2 | 2.16 | -0.06 | 0.00 | -0.60 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 245.00 | 2.10 | 34.90 | 18.50 | 21.66 | +8.16 | +60.45% | 0.08 | 1 | 19 | 2.33 | -0.06 | 0.00 | -0.62 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 247.50 | 8.20 | 31.10 | 19.65 | 18.00 | -10.00 | -35.72% | 0.08 | 1 | 1 | 2.28 | -0.07 | 0.00 | -0.63 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 250.00 | 9.00 | 22.40 | 15.70 | 19.83 | +3.91 | +24.56% | 0.06 | 29 | 22 | 2.48 | -0.07 | 0.00 | -0.65 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 252.50 | 3.10 | 36.60 | 19.85 | 16.17 | 0.00 | 0.00% | 0.08 | 0 | 2 | 2.35 | -0.07 | 0.00 | -0.66 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 255.00 | 4.60 | 37.20 | 20.90 | 23.00 | +6.83 | +42.24% | 0.08 | 2 | 9 | 2.31 | -0.07 | 0.00 | -0.68 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 260.00 | 17.10 | 38.40 | 27.75 | 17.19 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.39 | -0.07 | 0.00 | -0.71 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 265.00 | 6.30 | 39.80 | 23.05 | 22.94 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.40 | -0.08 | 0.00 | -0.74 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 270.00 | 13.70 | 41.10 | 27.40 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 2.42 | -0.08 | 0.00 | -0.77 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 275.00 | 10.00 | 42.40 | 26.20 | 25.00 | 0.00 | 0.00% | 0.10 | 0 | 58 | 2.44 | -0.09 | 0.00 | -0.81 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 280.00 | 10.30 | 43.70 | 27.00 | 21.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 2.43 | -0.09 | 0.00 | -0.84 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 285.00 | 11.60 | 45.10 | 28.35 | % | 0.10 | 0 | 0 | 2.44 | -0.09 | 0.00 | -0.87 | 4/22/2026 12:59:05 PM EST | |||
| 290.00 | 15.00 | 46.50 | 30.75 | 25.10 | 0.00 | 0.00% | 0.11 | 0 | 8 | 2.47 | -0.10 | 0.00 | -0.90 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 295.00 | 20.70 | 43.80 | 32.25 | 34.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.39 | -0.10 | 0.00 | -0.93 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 300.00 | 30.00 | 48.60 | 39.30 | 32.00 | +5.00 | +18.52% | 0.13 | 27 | 66 | 2.60 | -0.10 | 0.00 | -0.96 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 305.00 | 18.00 | 51.10 | 34.55 | 40.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.41 | -0.11 | 0.00 | -0.99 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 310.00 | 31.00 | 52.70 | 41.85 | 32.00 | +3.50 | +12.29% | 0.14 | 1 | 12 | 2.46 | -0.11 | 0.00 | -1.02 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 315.00 | 21.40 | 54.40 | 37.90 | 35.53 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.41 | -0.12 | 0.00 | -1.05 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 320.00 | 23.00 | 56.20 | 39.60 | 32.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.46 | -0.12 | 0.00 | -1.08 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 325.00 | 24.80 | 57.90 | 41.35 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 2.47 | -0.12 | 0.00 | -1.11 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 330.00 | 26.70 | 59.80 | 43.25 | 34.90 | 0.00 | 0.00% | 0.13 | 0 | 15 | 2.42 | -0.13 | 0.00 | -1.14 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 335.00 | 28.50 | 61.60 | 45.05 | 41.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 2.47 | -0.13 | 0.00 | -1.17 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 340.00 | 30.30 | 59.20 | 44.75 | 52.40 | -17.55 | -25.09% | 0.13 | 1 | 7 | 2.47 | -0.14 | 0.00 | -1.20 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 345.00 | 32.30 | 65.30 | 48.80 | 41.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.47 | -0.14 | 0.00 | -1.23 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 350.00 | 45.00 | 67.10 | 56.05 | 44.98 | +4.98 | +12.45% | 0.16 | 32 | 17 | 2.48 | -0.14 | 0.00 | -1.26 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 355.00 | 36.30 | 69.60 | 52.95 | 55.00 | +16.00 | +41.03% | 0.15 | 3 | 7 | 2.47 | -0.15 | 0.00 | -1.29 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 360.00 | 40.10 | 68.90 | 54.50 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.52 | -0.15 | 0.00 | -1.31 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 365.00 | 40.10 | 75.30 | 57.70 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.47 | -0.16 | 0.00 | -1.34 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 370.00 | 49.90 | 77.40 | 63.65 | 50.50 | +7.00 | +16.10% | 0.17 | 4 | 21 | 2.56 | -0.16 | 0.00 | -1.37 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 375.00 | 44.10 | 78.10 | 61.10 | 64.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.47 | -0.16 | 0.00 | -1.39 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 380.00 | 51.60 | 81.70 | 66.65 | 61.44 | +14.64 | +31.29% | 0.18 | 1 | 14 | 2.48 | -0.17 | 0.00 | -1.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 385.00 | 48.10 | 83.90 | 66.00 | 60.66 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.47 | -0.17 | 0.00 | -1.45 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 390.00 | 52.00 | 86.10 | 69.05 | 64.91 | -10.63 | -14.08% | 0.18 | 1 | 17 | 2.46 | -0.18 | 0.00 | -1.47 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 395.00 | 52.30 | 88.40 | 70.35 | 71.50 | +8.40 | +13.32% | 0.18 | 4 | 8 | 2.48 | -0.18 | 0.00 | -1.50 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 400.00 | 60.20 | 84.90 | 72.55 | 71.54 | +6.59 | +10.15% | 0.18 | 29 | 21 | 2.44 | -0.18 | 0.00 | -1.52 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 405.00 | 56.10 | 93.00 | 74.55 | 77.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.49 | -0.19 | 0.00 | -1.55 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 410.00 | 60.10 | 95.40 | 77.75 | 59.50 | +1.50 | +2.59% | 0.19 | 3 | 3 | 2.50 | -0.19 | 0.00 | -1.57 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 415.00 | 64.10 | 91.80 | 77.95 | 68.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.42 | -0.20 | 0.00 | -1.60 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 420.00 | 69.80 | 100.00 | 84.90 | 80.00 | +12.00 | +17.65% | 0.20 | 2 | 2 | 2.47 | -0.20 | 0.00 | -1.62 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 425.00 | 68.50 | 102.50 | 85.50 | 89.00 | -31.50 | -26.15% | 0.20 | 1 | 1 | 2.48 | -0.21 | 0.00 | -1.64 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 430.00 | 68.10 | 104.90 | 86.50 | 78.78 | +10.98 | +16.20% | 0.20 | 2 | 65 | 2.43 | -0.21 | 0.00 | -1.67 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 435.00 | 72.10 | 107.40 | 89.75 | 81.02 | -3.01 | -3.59% | 0.21 | 2 | 4 | 2.47 | -0.21 | 0.00 | -1.69 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 440.00 | 76.10 | 109.90 | 93.00 | 73.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.48 | -0.22 | 0.00 | -1.71 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 445.00 | 76.10 | 112.40 | 94.25 | 79.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.47 | -0.22 | 0.00 | -1.73 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 450.00 | 80.10 | 113.30 | 96.70 | 87.83 | +10.73 | +13.92% | 0.21 | 2 | 7 | 2.46 | -0.23 | 0.00 | -1.75 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 455.00 | 84.10 | 117.70 | 100.90 | 90.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.48 | -0.23 | 0.00 | -1.77 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 460.00 | 84.20 | 120.30 | 102.25 | 95.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.48 | -0.23 | 0.00 | -1.79 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 465.00 | 88.10 | 118.10 | 103.10 | 113.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.50 | -0.24 | 0.00 | -1.81 | 4/17/2026 | 4/22/2026 12:59:05 PM EST |
| 470.00 | 92.20 | 120.80 | 106.50 | 85.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.50 | -0.24 | 0.00 | -1.83 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 475.00 | 96.60 | 126.40 | 111.50 | 103.93 | -17.19 | -14.20% | 0.23 | 2 | 75 | 2.50 | -0.25 | 0.00 | -1.85 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 480.00 | 96.10 | 125.70 | 110.90 | 94.98 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.50 | -0.25 | 0.00 | -1.87 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 485.00 | 100.10 | 129.60 | 114.85 | 97.02 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.50 | -0.26 | 0.00 | -1.89 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 490.00 | 104.00 | 132.30 | 118.15 | 98.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.49 | -0.26 | 0.00 | -1.91 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 495.00 | 104.10 | 137.30 | 120.70 | 125.00 | +27.10 | +27.69% | 0.24 | 3 | 5 | 2.50 | -0.26 | 0.00 | -1.93 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 500.00 | 108.10 | 130.00 | 119.05 | 105.00 | -5.00 | -4.55% | 0.24 | 3 | 14 | 2.44 | -0.27 | 0.00 | -1.95 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 505.00 | 112.20 | 144.20 | 128.20 | 108.35 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.49 | -0.27 | 0.00 | -1.96 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 510.00 | 116.10 | 148.20 | 132.15 | 130.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.49 | -0.28 | 0.00 | -1.98 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 515.00 | 116.10 | 150.10 | 133.10 | 109.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.49 | -0.28 | 0.00 | -2.00 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 520.00 | 120.10 | 155.10 | 137.60 | 120.95 | -24.03 | -16.58% | 0.26 | 1 | 1 | 2.49 | -0.28 | 0.00 | -2.01 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 525.00 | 124.10 | 158.50 | 141.30 | 124.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.49 | -0.29 | 0.00 | -2.03 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 530.00 | 128.00 | 161.50 | 144.75 | 119.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.49 | -0.29 | 0.00 | -2.05 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 535.00 | 128.50 | 164.70 | 146.60 | 128.00 | +13.00 | +11.31% | 0.27 | 1 | 3 | 2.49 | -0.30 | 0.00 | -2.06 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 540.00 | 132.10 | 167.90 | 150.00 | 145.00 | +29.50 | +25.55% | 0.28 | 2 | 4 | 2.48 | -0.30 | 0.00 | -2.07 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 545.00 | 136.10 | 166.10 | 151.10 | 130.90 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.49 | -0.30 | 0.00 | -2.09 | 4/20/2026 | 4/22/2026 12:59:05 PM EST |
| 550.00 | 149.20 | 166.40 | 157.80 | 160.00 | +25.00 | +18.52% | 0.29 | 3 | 11 | 2.48 | -0.31 | 0.00 | -2.10 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 555.00 | 146.90 | 177.60 | 162.25 | % | 0.29 | 0 | 0 | 2.48 | -0.31 | 0.00 | -2.12 | 4/22/2026 12:59:05 PM EST | |||
| 560.00 | 144.70 | 180.40 | 162.55 | 153.69 | +16.61 | +12.12% | 0.29 | 1 | 2 | 2.49 | -0.32 | 0.00 | -2.13 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 565.00 | 148.10 | 184.30 | 166.20 | % | 0.29 | 0 | 0 | 2.48 | -0.32 | 0.00 | -2.14 | 4/22/2026 12:59:05 PM EST | |||
| 570.00 | 152.10 | 187.70 | 169.90 | 148.71 | +16.71 | +12.66% | 0.30 | 2 | 2 | 2.48 | -0.32 | 0.00 | -2.16 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 575.00 | 156.10 | 190.20 | 173.15 | 162.80 | 0.00 | 0.00% | 0.30 | 0 | 13 | 2.48 | -0.33 | 0.00 | -2.17 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 580.00 | 164.60 | 189.50 | 177.05 | 178.60 | +23.60 | +15.23% | 0.31 | 1 | 20 | 2.48 | -0.33 | 0.00 | -2.18 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 585.00 | 167.60 | 197.90 | 182.75 | 154.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.48 | -0.34 | 0.00 | -2.19 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 590.00 | 165.00 | 201.30 | 183.15 | 177.35 | +24.85 | +16.30% | 0.31 | 1 | 23 | 2.48 | -0.34 | 0.00 | -2.20 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 595.00 | 175.30 | 200.30 | 187.80 | 169.54 | +11.54 | +7.31% | 0.32 | 1 | 2 | 2.48 | -0.34 | 0.00 | -2.21 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 600.00 | 172.20 | 205.10 | 188.65 | 180.00 | +12.00 | +7.15% | 0.31 | 5 | 6 | 2.48 | -0.35 | 0.00 | -2.22 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 605.00 | 176.20 | 210.60 | 193.40 | 191.20 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.48 | -0.35 | 0.00 | -2.23 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 610.00 | 180.00 | 209.10 | 194.55 | 204.47 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.48 | -0.36 | 0.00 | -2.25 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 615.00 | 184.10 | 211.50 | 197.80 | 193.61 | +32.84 | +20.43% | 0.32 | 2 | 1 | 2.48 | -0.36 | 0.00 | -2.26 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 620.00 | 185.60 | 221.80 | 203.70 | 188.40 | +11.30 | +6.39% | 0.33 | 3 | 6 | 2.48 | -0.36 | 0.00 | -2.27 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 630.00 | 192.50 | 228.90 | 210.70 | 190.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.48 | -0.37 | 0.00 | -2.28 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 640.00 | 200.10 | 234.50 | 217.30 | 171.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.47 | -0.38 | 0.00 | -2.30 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 650.00 | 208.00 | 242.90 | 225.45 | 177.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.45 | -0.39 | 0.00 | -2.31 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 660.00 | 213.40 | 249.80 | 231.60 | 213.60 | +10.60 | +5.23% | 0.35 | 3 | 6 | 2.47 | -0.39 | 0.00 | -2.33 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 670.00 | 220.50 | 250.80 | 235.65 | 220.00 | +20.00 | +10.00% | 0.35 | 1 | 4 | 2.47 | -0.40 | 0.00 | -2.35 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 680.00 | 228.10 | 260.10 | 244.10 | 204.07 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.46 | -0.41 | 0.00 | -2.36 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 690.00 | 236.10 | 271.40 | 253.75 | 208.75 | +6.87 | +3.41% | 0.37 | 3 | 4 | 2.46 | -0.42 | 0.00 | -2.37 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 700.00 | 244.20 | 278.20 | 261.20 | 248.00 | +34.00 | +15.89% | 0.37 | 12 | 9 | 2.45 | -0.42 | 0.00 | -2.38 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 710.00 | 252.00 | 286.00 | 269.00 | 214.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.45 | -0.43 | 0.00 | -2.39 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 720.00 | 257.00 | 292.20 | 274.60 | 264.53 | -3.65 | -1.37% | 0.38 | 12 | 2 | 2.44 | -0.44 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 730.00 | 264.30 | 300.70 | 282.50 | 259.96 | % | 0.39 | 2 | 0 | 2.44 | -0.45 | 0.00 | -2.41 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 740.00 | 272.10 | 307.50 | 289.80 | 272.76 | % | 0.39 | 2 | 0 | 2.43 | -0.45 | 0.00 | -2.41 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 750.00 | 280.10 | 315.10 | 297.60 | 275.44 | % | 0.40 | 2 | 0 | 2.41 | -0.46 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 760.00 | 288.20 | 322.80 | 305.50 | 249.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.41 | -0.47 | 0.00 | -2.42 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 770.00 | 296.20 | 330.60 | 313.40 | 305.10 | % | 0.41 | 2 | 0 | 2.44 | -0.47 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 780.00 | 304.10 | 338.10 | 321.10 | 315.00 | % | 0.41 | 6 | 0 | 2.44 | -0.48 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 790.00 | 312.10 | 345.90 | 329.00 | 259.05 | -9.12 | -3.41% | 0.42 | 2 | 12 | 2.43 | -0.49 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 800.00 | 320.10 | 353.60 | 336.85 | 317.00 | +41.48 | +15.06% | 0.42 | 5 | 23 | 2.43 | -0.49 | 0.00 | -2.43 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 810.00 | 328.10 | 356.40 | 342.25 | 335.00 | +28.35 | +9.25% | 0.42 | 12 | 50 | 2.43 | -0.50 | 0.00 | -2.44 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 820.00 | 336.10 | 369.20 | 352.65 | % | 0.43 | 0 | 0 | 2.40 | -0.51 | 0.00 | -2.44 | 4/22/2026 12:59:05 PM EST | |||
| 830.00 | 344.10 | 372.30 | 358.20 | % | 0.43 | 0 | 0 | 2.40 | -0.51 | 0.00 | -2.44 | 4/22/2026 12:59:05 PM EST | |||
| 840.00 | 352.00 | 385.10 | 368.55 | % | 0.44 | 0 | 0 | 2.40 | -0.52 | 0.00 | -2.44 | 4/22/2026 12:59:05 PM EST | |||
| 850.00 | 360.20 | 393.10 | 376.65 | 347.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.40 | -0.52 | 0.00 | -2.44 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 860.00 | 368.10 | 401.30 | 384.70 | % | 0.45 | 0 | 0 | 2.40 | -0.53 | 0.00 | -2.43 | 4/22/2026 12:59:05 PM EST | |||
| 870.00 | 376.20 | 409.40 | 392.80 | % | 0.45 | 0 | 0 | 2.41 | -0.54 | 0.00 | -2.43 | 4/22/2026 12:59:05 PM EST | |||
| 880.00 | 384.10 | 417.70 | 400.90 | 368.20 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.41 | -0.54 | 0.00 | -2.43 | 4/21/2026 | 4/22/2026 12:59:05 PM EST |
| 890.00 | 392.10 | 425.90 | 409.00 | % | 0.46 | 0 | 0 | 2.40 | -0.55 | 0.00 | -2.42 | 4/22/2026 12:59:05 PM EST | |||
| 900.00 | 400.00 | 434.30 | 417.15 | 370.75 | +2.75 | +0.75% | 0.46 | 17 | 40 | 2.40 | -0.55 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 910.00 | 408.10 | 442.50 | 425.30 | 371.53 | +15.38 | +4.32% | 0.47 | 4 | 29 | 2.40 | -0.56 | 0.00 | -2.42 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |
| 920.00 | 416.10 | 446.00 | 431.05 | % | 0.47 | 0 | 0 | 2.40 | -0.57 | 0.00 | -2.41 | 4/22/2026 12:59:05 PM EST | |||
| 930.00 | 428.00 | 459.50 | 443.75 | % | 0.48 | 0 | 0 | 2.40 | -0.57 | 0.00 | -2.41 | 4/22/2026 12:59:05 PM EST | |||
| 940.00 | 436.00 | 468.10 | 452.05 | 367.40 | % | 0.48 | 1 | 0 | 2.39 | -0.58 | 0.00 | -2.40 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 950.00 | 444.00 | 471.00 | 457.50 | % | 0.48 | 0 | 0 | 2.38 | -0.58 | 0.00 | -2.39 | 4/22/2026 12:59:05 PM EST | |||
| 960.00 | 452.10 | 485.10 | 468.60 | % | 0.49 | 0 | 0 | 2.39 | -0.59 | 0.00 | -2.39 | 4/22/2026 12:59:05 PM EST | |||
| 970.00 | 460.10 | 493.70 | 476.90 | % | 0.49 | 0 | 0 | 2.40 | -0.59 | 0.00 | -2.38 | 4/22/2026 12:59:05 PM EST | |||
| 980.00 | 468.10 | 496.70 | 482.40 | % | 0.49 | 0 | 0 | 2.40 | -0.60 | 0.00 | -2.37 | 4/22/2026 12:59:05 PM EST | |||
| 990.00 | 476.10 | 510.90 | 493.50 | % | 0.50 | 0 | 0 | 2.39 | -0.60 | 0.00 | -2.37 | 4/22/2026 12:59:05 PM EST | |||
| 1,000.00 | 484.30 | 519.60 | 501.95 | % | 0.50 | 0 | 0 | 2.39 | -0.61 | 0.00 | -2.36 | 4/22/2026 12:59:05 PM EST | |||
| 1,010.00 | 496.10 | 528.30 | 512.20 | % | 0.51 | 0 | 0 | 2.39 | -0.61 | 0.00 | -2.35 | 4/22/2026 12:59:05 PM EST | |||
| 1,020.00 | 504.10 | 537.00 | 520.55 | % | 0.51 | 0 | 0 | 2.39 | -0.62 | 0.00 | -2.34 | 4/22/2026 12:59:05 PM EST | |||
| 1,030.00 | 512.10 | 545.60 | 528.85 | 472.00 | % | 0.51 | 12 | 0 | 2.39 | -0.62 | 0.00 | -2.33 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,040.00 | 520.10 | 554.60 | 537.35 | 512.69 | % | 0.52 | 10 | 0 | 2.38 | -0.63 | 0.00 | -2.32 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,050.00 | 528.20 | 563.50 | 545.85 | % | 0.52 | 0 | 0 | 2.40 | -0.63 | 0.00 | -2.31 | 4/22/2026 12:59:05 PM EST | |||
| 1,060.00 | 540.10 | 572.30 | 556.20 | 496.10 | % | 0.52 | 4 | 0 | 2.39 | -0.64 | 0.00 | -2.30 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,070.00 | 548.10 | 581.20 | 564.65 | 504.20 | % | 0.53 | 4 | 0 | 2.40 | -0.64 | 0.00 | -2.29 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,080.00 | 556.10 | 590.00 | 573.05 | % | 0.53 | 0 | 0 | 2.38 | -0.65 | 0.00 | -2.28 | 4/22/2026 12:59:05 PM EST | |||
| 1,090.00 | 564.10 | 599.00 | 581.55 | 520.50 | % | 0.53 | 3 | 0 | 2.39 | -0.65 | 0.00 | -2.27 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,100.00 | 576.00 | 608.00 | 592.00 | 564.70 | % | 0.54 | 2 | 0 | 2.38 | -0.66 | 0.00 | -2.26 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,110.00 | 584.10 | 617.10 | 600.60 | 536.90 | % | 0.54 | 3 | 0 | 2.40 | -0.66 | 0.00 | -2.25 | 4/22/2026 | 4/22/2026 12:59:05 PM EST | |
| 1,120.00 | 592.10 | 620.30 | 606.20 | % | 0.54 | 0 | 0 | 2.40 | -0.67 | 0.00 | -2.24 | 4/22/2026 12:59:05 PM EST | |||
| 1,130.00 | 600.10 | 635.10 | 617.60 | % | 0.55 | 0 | 0 | 2.66 | -0.67 | 0.00 | -2.23 | 4/22/2026 12:59:05 PM EST | |||
| 1,140.00 | 612.00 | 643.50 | 627.75 | 600.00 | % | 0.55 | 9 | 0 | 2.38 | -0.67 | 0.00 | -2.22 | 4/22/2026 | 4/22/2026 12:59:05 PM EST |